Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	50.810	51.570	50.660	51.190	46.660	3,470,200
2019-08-21	50.410	50.890	50.350	50.590	46.113	2,096,500
2019-08-20	50.450	50.470	49.730	50.020	45.593	2,296,900
2019-08-19	50.330	50.950	50.300	50.640	45.994	3,540,100
2019-08-16	48.700	50.010	48.550	49.790	45.222	2,997,200
2019-08-15	48.910	49.040	48.090	48.210	43.787	2,935,600
2019-08-14	49.420	49.440	48.220	48.760	44.287	3,653,800
2019-08-13	49.400	50.950	49.360	49.920	45.340	3,240,500
2019-08-12	50.020	50.150	49.540	50.050	45.458	2,112,100
2019-08-09	50.230	50.760	50.060	50.450	45.822	2,594,300
2019-08-08	50.240	50.800	49.910	50.490	45.858	3,673,100
2019-08-07	49.180	50.170	48.770	49.930	45.349	3,592,400
2019-08-06	49.390	49.790	49.050	49.710	45.150	3,234,900
2019-08-05	50.000	50.000	48.400	48.960	44.468	5,156,500
2019-08-02	50.840	50.970	50.250	50.620	45.976	3,142,500
2019-08-01	51.530	52.280	50.420	50.960	46.285	4,588,000
2019-07-31	52.550	52.710	51.390	51.530	46.803	4,985,500
2019-07-30	52.550	52.800	52.150	52.550	47.729	2,794,400
2019-07-29	53.150	53.690	52.690	52.880	48.029	3,785,900
2019-07-26	54.860	54.860	53.140	53.250	48.365	5,835,400
2019-07-25	53.330	55.940	52.410	54.910	49.872	8,684,100
2019-07-24	54.000	54.940	53.850	54.720	49.700	4,756,600
2019-07-23	52.750	54.250	52.730	54.120	49.155	3,399,900
2019-07-22	52.310	53.100	52.270	52.680	47.847	3,567,200
2019-07-19	52.530	52.930	52.000	52.020	47.248	4,285,500
2019-07-18	52.170	52.730	51.900	52.440	47.629	2,969,400
2019-07-17	53.130	53.130	52.270	52.300	47.502	3,712,800
2019-07-16	52.280	53.790	52.280	53.280	48.392	3,601,100
2019-07-15	52.350	53.000	52.180	52.260	47.466	3,191,400
2019-07-12	52.000	52.810	51.820	52.510	47.693	2,643,100
2019-07-11	52.170	52.230	51.770	51.840	47.084	2,094,500
2019-07-10	51.910	52.340	51.720	51.860	47.102	3,224,000
2019-07-09	51.710	52.240	51.470	51.690	46.948	3,121,800
2019-07-08	51.600	52.290	51.410	52.080	47.302	3,164,700
2019-07-05	51.850	52.250	51.460	51.880	47.120	2,113,200
2019-07-03	51.770	52.230	51.580	51.890	47.130	2,717,000
2019-07-02	51.910	52.250	51.030	51.430	46.712	2,909,300
2019-07-01	51.200	51.830	51.050	51.540	46.812	3,350,600
2019-06-28	50.960	51.180	50.650	50.780	46.121	5,965,400
2019-06-27	50.760	51.470	50.500	50.740	46.085	3,856,700
2019-06-26	51.070	51.380	50.350	50.700	46.049	3,847,600
2019-06-25	51.120	51.610	50.960	51.000	46.321	2,954,000
2019-06-24	51.460	51.500	50.910	51.220	46.521	2,384,200
2019-06-21	51.520	51.990	51.120	51.250	46.548	4,733,300
2019-06-20	51.820	51.910	51.030	51.520	46.793	3,884,300
2019-06-19	52.000	52.100	50.890	51.510	46.784	3,903,300
2019-06-18	51.430	52.460	51.160	51.700	46.957	3,068,800
2019-06-17	51.610	51.700	51.070	51.180	46.485	2,811,200
2019-06-14	52.540	52.590	51.380	51.820	47.066	2,535,300
2019-06-13	51.110	52.750	51.070	52.380	47.575	4,241,800
2019-06-12	50.590	51.110	50.420	50.810	46.149	2,572,800
2019-06-11	50.560	51.140	50.270	50.580	45.940	2,949,000
2019-06-10	50.850	51.330	50.280	50.300	45.685	3,016,600
2019-06-07	50.160	50.960	50.080	50.370	45.749	2,032,300
2019-06-06	50.250	50.500	49.540	49.980	45.395	2,385,900
2019-06-05	49.590	50.290	49.400	50.220	45.613	4,456,100
2019-06-04	48.240	49.220	48.170	48.950	44.459	6,212,700
2019-06-03	47.600	48.350	47.400	47.790	43.242	5,231,200
2019-05-31	48.910	49.010	47.440	47.600	43.070	5,193,900
2019-05-30	49.570	49.890	49.060	49.390	44.690	2,792,300

← NewerPage 31 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.