Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	57.890	58.150	57.680	57.790	52.675	1,647,700
2019-11-14	57.240	57.720	57.080	57.630	52.530	1,901,400
2019-11-13	57.600	57.840	57.450	57.590	52.493	1,817,900
2019-11-12	58.340	58.410	57.670	57.850	52.730	1,936,000
2019-11-11	58.010	58.300	57.200	58.260	53.104	3,172,600
2019-11-08	58.200	58.350	57.890	58.180	53.031	2,520,600
2019-11-07	58.000	58.500	57.860	58.240	53.086	2,860,900
2019-11-06	57.900	57.900	57.040	57.860	52.739	2,649,200
2019-11-05	57.160	57.980	57.010	57.880	52.757	2,897,900
2019-11-04	56.530	56.990	56.370	56.980	51.937	2,368,000
2019-11-01	56.340	56.370	55.850	56.260	51.281	2,364,500
2019-10-31	56.550	56.640	55.730	56.130	51.162	2,555,200
2019-10-30	57.190	57.270	56.480	57.040	51.992	2,280,500
2019-10-29	57.610	57.900	57.150	57.210	52.147	3,074,800
2019-10-28	56.920	57.820	56.830	57.640	52.539	5,439,400
2019-10-25	56.070	56.800	55.730	56.740	51.718	4,044,000
2019-10-24	54.200	57.100	54.000	56.290	51.308	10,462,200
2019-10-23	52.930	53.410	52.660	53.240	48.528	5,038,300
2019-10-22	53.120	53.510	52.290	52.920	48.236	5,598,400
2019-10-21	54.310	54.310	53.140	53.230	48.519	6,836,000
2019-10-18	53.870	54.720	53.450	53.480	48.747	7,672,900
2019-10-17	54.050	54.210	53.690	53.860	49.093	3,872,500
2019-10-16	54.160	54.600	53.660	53.670	48.920	4,356,100
2019-10-15	53.990	54.780	53.650	54.160	49.367	3,505,800
2019-10-14	53.720	54.300	53.720	54.030	49.248	1,932,800
2019-10-11	54.370	54.610	53.880	53.920	49.148	3,032,800
2019-10-10	52.700	53.840	52.600	53.670	48.920	2,822,400
2019-10-09	53.570	54.140	53.130	53.490	48.756	3,698,600
2019-10-08	52.730	53.720	52.410	53.030	48.337	3,751,400
2019-10-07	53.000	53.450	52.780	53.040	48.346	2,775,100
2019-10-04	52.160	52.990	52.160	52.790	48.118	2,779,800
2019-10-03	52.040	52.440	51.260	52.260	47.635	4,079,200
2019-10-02	52.720	53.000	51.190	52.040	47.434	5,131,400
2019-10-01	54.290	54.900	53.290	53.370	48.647	4,204,900
2019-09-30	54.400	54.690	53.730	54.010	49.230	3,712,900
2019-09-27	54.900	55.170	54.060	54.340	49.531	3,160,700
2019-09-26	54.870	55.180	54.440	54.580	49.750	2,528,900
2019-09-25	54.760	55.340	54.520	54.820	49.968	2,118,900
2019-09-24	54.940	55.180	54.070	54.730	49.886	3,402,100
2019-09-23	54.350	54.760	53.960	54.480	49.658	2,910,200
2019-09-20	55.160	55.440	54.270	54.490	49.668	7,034,800
2019-09-19	56.090	56.210	55.060	55.080	50.205	4,054,800
2019-09-18	55.700	56.490	55.600	56.230	51.254	4,514,200
2019-09-17	55.250	56.280	55.210	55.730	50.798	4,270,200
2019-09-16	54.390	55.860	54.060	55.810	50.871	4,727,300
2019-09-13	55.980	56.350	55.650	55.790	50.852	4,400,800
2019-09-12	54.790	55.470	54.300	54.980	50.114	2,963,500
2019-09-11	53.470	54.860	53.040	54.710	49.868	5,496,000
2019-09-10	53.290	53.630	52.880	53.380	48.656	3,196,200
2019-09-09	52.140	53.300	51.820	53.080	48.382	3,127,600
2019-09-06	52.750	53.150	52.080	52.140	47.525	2,773,600
2019-09-05	52.600	53.130	52.440	52.520	47.872	3,236,100
2019-09-04	51.830	52.290	51.010	52.100	47.489	3,167,000
2019-09-03	51.890	52.240	50.910	51.380	46.833	4,298,000
2019-08-30	52.600	53.190	52.180	52.320	47.690	3,274,700
2019-08-29	51.660	52.390	51.610	52.300	47.671	3,851,800
2019-08-28	50.240	51.520	50.120	51.160	46.632	2,614,900
2019-08-27	50.970	51.120	50.190	50.490	46.022	2,519,100
2019-08-26	50.940	51.160	50.240	50.690	46.204	3,608,800
2019-08-23	50.950	51.940	50.230	50.560	46.085	4,692,100

← NewerPage 30 of 79 · 4,731 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.