Southwest Airlines Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.390	39.810	38.170	38.200	37.857	6,089,300
2026-04-24	38.020	39.550	37.850	39.450	39.095	9,396,700
2026-04-23	38.250	39.190	36.850	37.750	37.411	16,710,900
2026-04-22	40.650	40.890	39.060	39.350	38.996	9,518,200
2026-04-21	41.500	42.020	40.580	40.920	40.552	4,715,000
2026-04-20	41.810	42.390	41.550	41.820	41.444	6,547,200
2026-04-17	43.340	44.920	42.550	42.700	42.316	10,387,600
2026-04-16	41.850	42.380	40.610	40.630	40.265	6,723,800
2026-04-15	41.290	42.400	40.910	41.700	41.325	7,219,300
2026-04-14	40.250	42.030	40.100	41.260	40.889	9,146,700
2026-04-13	38.710	39.480	38.200	39.450	39.095	4,503,200
2026-04-10	40.590	40.590	39.270	39.560	39.204	4,663,600
2026-04-09	39.950	40.740	39.320	40.210	39.849	5,378,000
2026-04-08	42.680	43.430	40.080	40.400	40.037	12,178,200
2026-04-07	37.610	38.140	37.050	37.870	37.530	7,226,700
2026-04-06	37.430	38.600	37.210	38.180	37.837	4,412,100
2026-04-02	36.060	37.900	35.730	37.600	37.262	9,750,800
2026-04-01	37.460	38.880	37.170	38.230	37.886	9,651,400
2026-03-31	36.940	37.870	36.110	37.570	37.232	8,644,100
2026-03-30	37.370	37.500	36.150	36.290	35.964	6,866,200
2026-03-27	38.870	39.230	37.110	37.360	37.024	7,164,800
2026-03-26	39.780	40.280	39.010	39.530	39.175	5,037,200
2026-03-25	40.740	41.670	39.820	40.190	39.829	6,658,600
2026-03-24	39.600	40.410	39.200	39.830	39.472	7,379,800
2026-03-23	40.850	41.480	40.280	40.350	39.987	8,467,900
2026-03-20	40.710	40.970	38.880	39.410	39.056	14,030,000
2026-03-19	39.420	41.370	39.350	40.870	40.503	8,901,500
2026-03-18	40.980	41.390	40.020	40.190	39.829	10,974,100
2026-03-17	40.880	41.830	40.670	41.120	40.750	9,829,800
2026-03-16	39.480	40.230	39.340	40.230	39.868	7,977,800
2026-03-13	38.960	39.840	38.090	38.750	38.402	10,373,400
2026-03-12	40.500	40.700	38.540	38.610	38.263	9,838,200
2026-03-11	42.550	42.930	41.390	41.850	41.295	7,960,500
2026-03-10	42.380	44.610	42.120	42.820	42.253	10,990,700
2026-03-09	40.690	43.110	38.820	43.030	42.460	14,823,200
2026-03-06	43.000	43.000	40.470	41.560	41.009	14,084,100
2026-03-05	46.250	46.620	43.890	43.900	43.318	15,598,900
2026-03-04	47.930	48.390	46.780	47.150	46.525	7,909,800
2026-03-03	46.520	48.320	46.020	47.750	47.117	12,373,400
2026-03-02	48.000	49.020	46.950	48.270	47.630	10,033,400
2026-02-27	50.730	50.910	48.710	49.260	48.607	9,146,300
2026-02-26	50.570	51.650	49.980	50.930	50.255	11,230,300
2026-02-25	50.710	50.800	49.400	49.890	49.229	10,176,200
2026-02-24	50.680	51.430	50.170	50.640	49.969	9,321,300
2026-02-23	51.870	52.370	50.250	50.900	50.226	8,914,300
2026-02-20	52.180	52.410	51.300	52.090	51.400	7,074,600
2026-02-19	54.310	54.700	52.000	52.080	51.390	9,750,000
2026-02-18	53.680	54.890	53.150	54.800	54.074	13,316,600
2026-02-17	52.670	55.110	52.640	54.260	53.541	12,962,200
2026-02-13	51.080	51.720	50.210	51.110	50.433	9,161,900
2026-02-12	52.210	52.740	49.800	50.830	50.156	13,189,800
2026-02-11	54.240	54.700	51.230	51.430	50.749	10,556,400
2026-02-10	53.270	54.550	53.190	54.070	53.354	8,464,700
2026-02-09	53.820	54.250	53.100	53.360	52.653	8,403,300
2026-02-06	52.850	54.700	52.670	54.260	53.541	14,795,400
2026-02-05	52.530	52.970	51.880	52.510	51.814	7,803,300
2026-02-04	51.550	52.770	50.860	52.590	51.893	12,376,600
2026-02-03	50.000	51.210	49.930	51.190	50.512	10,884,600
2026-02-02	48.770	49.800	48.100	49.640	48.982	13,003,200
2026-01-30	48.540	49.850	47.300	47.520	46.890	14,685,000

← NewerPage 3 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-02-16	3:2
1999-07-20	3:2
1998-08-21	3:2
1997-11-28	3:2
1993-07-16	3:2
1992-07-16	2:1
1990-08-30	3:2

Dividends

Ex-date	Amount
2026-09-03	0.1800 USD
2026-06-11	0.1800 USD
2026-03-12	0.1800 USD
2025-12-26	0.1800 USD
2025-09-03	0.1800 USD
2025-06-18	0.1800 USD
2025-03-12	0.1800 USD
2024-12-26	0.1800 USD
2024-09-04	0.1800 USD
2024-06-18	0.1800 USD
2024-03-05	0.1800 USD
2023-12-20	0.1800 USD
2023-09-05	0.1800 USD
2023-06-20	0.1800 USD
2023-03-07	0.1800 USD
2023-01-09	0.1800 USD
2020-03-03	0.1800 USD
2019-12-10	0.1800 USD
2019-08-20	0.1800 USD
2019-06-04	0.1800 USD
2019-03-05	0.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.