Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	50.150	50.150	49.110	49.560	44.844	3,703,100
2019-05-28	50.730	50.930	49.990	50.030	45.269	3,446,600
2019-05-24	51.110	51.560	50.880	51.150	46.282	2,311,900
2019-05-23	52.050	52.050	50.360	50.960	46.110	5,438,200
2019-05-22	53.240	53.520	52.520	52.570	47.567	3,192,000
2019-05-21	52.550	53.440	52.400	53.370	48.291	3,471,400
2019-05-20	51.780	52.510	51.730	52.010	47.061	2,658,200
2019-05-17	52.060	52.980	51.950	52.240	47.269	2,173,200
2019-05-16	52.170	53.010	52.000	52.590	47.585	3,176,100
2019-05-15	51.010	52.440	50.710	52.010	47.061	3,086,600
2019-05-14	51.120	51.940	50.900	51.650	46.735	2,616,100
2019-05-13	51.770	51.840	50.780	51.040	46.183	3,285,700
2019-05-10	52.150	52.880	51.180	52.740	47.721	2,564,700
2019-05-09	51.900	52.520	51.800	52.460	47.468	2,749,100
2019-05-08	51.890	52.890	51.610	52.410	47.423	3,464,800
2019-05-07	53.040	53.120	51.450	52.210	47.242	4,893,900
2019-05-06	52.810	53.610	52.720	53.480	48.391	2,307,600
2019-05-03	53.520	53.930	53.290	53.620	48.517	2,502,100
2019-05-02	53.990	54.490	53.360	53.370	48.291	2,903,900
2019-05-01	54.600	54.610	53.860	53.900	48.771	2,514,200
2019-04-30	53.930	54.560	53.520	54.230	49.069	3,861,000
2019-04-29	52.990	54.070	52.740	53.830	48.707	4,029,400
2019-04-26	53.250	53.550	52.940	52.980	47.938	3,939,400
2019-04-25	53.120	54.860	52.640	53.350	48.273	7,115,900
2019-04-24	52.910	53.040	52.390	52.930	47.893	4,074,200
2019-04-23	51.780	52.920	51.560	52.790	47.766	3,600,000
2019-04-22	51.860	52.070	51.460	51.710	46.789	2,971,500
2019-04-18	52.660	52.770	51.900	52.180	47.214	3,342,100
2019-04-17	53.390	53.630	52.470	52.760	47.739	2,571,000
2019-04-16	52.260	52.970	51.980	52.780	47.757	2,941,000
2019-04-15	53.060	53.060	52.280	52.290	47.314	2,524,600
2019-04-12	53.270	53.640	52.710	53.130	48.074	2,738,400
2019-04-11	52.750	53.510	52.690	53.000	47.956	3,287,100
2019-04-10	52.570	52.760	51.720	52.620	47.613	3,910,700
2019-04-09	51.630	52.080	51.380	51.890	46.952	3,380,600
2019-04-08	52.260	52.500	51.670	51.940	46.997	7,001,700
2019-04-05	53.250	53.730	53.060	53.250	48.183	2,531,800
2019-04-04	53.250	53.300	52.210	53.180	48.119	2,799,500
2019-04-03	52.950	53.520	52.820	52.890	47.857	3,098,300
2019-04-02	53.170	53.430	52.150	52.710	47.694	4,412,800
2019-04-01	52.270	53.050	52.020	52.410	47.423	6,312,900
2019-03-29	50.580	52.100	50.450	51.910	46.970	6,669,600
2019-03-28	49.800	50.720	49.720	50.450	45.649	7,368,900
2019-03-27	48.500	50.250	48.500	49.830	45.088	8,071,800
2019-03-26	48.850	49.480	48.580	48.750	44.111	3,821,400
2019-03-25	49.260	49.540	48.530	48.690	44.057	4,501,800
2019-03-22	50.420	50.520	49.300	49.320	44.627	4,834,900
2019-03-21	49.700	51.030	49.700	50.740	45.911	5,574,100
2019-03-20	50.500	50.700	49.410	49.700	44.970	5,785,700
2019-03-19	51.170	51.720	50.480	50.740	45.911	4,319,700
2019-03-18	51.340	51.530	51.000	51.080	46.219	4,217,300
2019-03-15	51.160	51.720	50.950	51.370	46.481	7,146,500
2019-03-14	50.780	51.590	50.610	51.160	46.291	7,699,800
2019-03-13	50.890	51.780	48.580	50.610	45.794	12,543,800
2019-03-12	51.380	51.430	49.910	50.400	45.604	8,767,000
2019-03-11	49.900	51.640	49.820	51.610	46.699	6,185,700
2019-03-08	52.010	52.010	51.320	51.770	46.843	4,648,100
2019-03-07	52.830	53.180	51.960	52.430	47.441	5,552,200
2019-03-06	53.500	53.780	52.760	53.060	48.011	5,114,900
2019-03-05	54.000	54.400	53.320	53.390	48.309	5,211,600

← NewerPage 32 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.