Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	54.220	54.560	53.260	53.830	48.563	4,526,200
2019-03-01	56.280	56.580	54.050	54.340	49.023	9,041,400
2019-02-28	53.890	56.960	53.680	56.040	50.556	15,308,200
2019-02-27	53.490	54.200	53.310	53.850	48.581	5,569,200
2019-02-26	53.960	54.630	53.670	53.690	48.436	5,806,600
2019-02-25	53.910	54.200	53.600	53.960	48.680	5,650,600
2019-02-22	54.130	54.390	53.470	53.620	48.373	4,569,600
2019-02-21	54.200	54.750	54.050	54.310	48.996	4,916,600
2019-02-20	55.040	55.390	54.180	54.410	49.086	11,873,100
2019-02-19	57.350	58.160	56.660	57.670	52.027	5,656,300
2019-02-15	58.500	58.600	57.640	57.700	52.054	4,992,000
2019-02-14	57.610	58.490	57.150	58.000	52.325	5,013,400
2019-02-13	57.970	58.570	57.810	58.000	52.325	3,969,200
2019-02-12	58.280	58.740	57.510	57.700	52.054	3,612,800
2019-02-11	58.070	58.440	57.600	58.280	52.577	4,081,700
2019-02-08	56.970	57.650	56.810	57.650	52.009	3,151,400
2019-02-07	57.170	57.670	57.120	57.480	51.855	3,130,500
2019-02-06	57.550	57.720	56.640	57.610	51.973	5,305,600
2019-02-05	58.500	58.770	57.530	57.880	52.216	5,130,900
2019-02-04	57.200	58.310	57.150	58.290	52.586	4,426,900
2019-02-01	56.990	58.000	56.910	57.130	51.540	3,610,400
2019-01-31	57.490	57.640	56.410	56.760	51.206	4,658,800
2019-01-30	56.660	57.820	56.580	57.490	51.864	6,768,600
2019-01-29	55.650	56.540	55.380	56.370	50.854	5,231,900
2019-01-28	54.890	55.960	54.890	55.520	50.087	5,073,200
2019-01-25	55.000	55.690	54.050	54.980	49.600	7,351,800
2019-01-24	53.750	54.870	52.720	54.210	48.905	11,000,800
2019-01-23	50.880	51.310	50.060	51.020	46.028	4,721,300
2019-01-22	51.250	51.540	50.240	50.540	45.595	4,153,900
2019-01-18	50.910	51.580	50.600	51.570	46.524	3,236,200
2019-01-17	49.740	50.930	49.620	50.590	45.640	3,483,100
2019-01-16	50.360	50.730	49.750	49.780	44.909	4,640,300
2019-01-15	49.010	50.020	48.860	49.610	44.756	4,408,900
2019-01-14	48.180	49.290	47.700	48.760	43.989	3,908,800
2019-01-11	48.650	48.860	47.850	48.520	43.772	3,568,900
2019-01-10	47.490	49.030	46.900	48.990	44.196	5,424,800
2019-01-09	47.630	49.270	47.570	49.080	44.277	3,489,400
2019-01-08	48.500	48.590	47.210	47.540	42.888	4,462,600
2019-01-07	47.840	48.260	47.170	47.870	43.186	5,194,700
2019-01-04	45.990	48.060	45.990	47.860	43.177	4,762,100
2019-01-03	46.480	46.570	44.610	45.610	41.147	4,404,900
2019-01-02	46.050	47.200	45.470	47.140	42.527	4,081,300
2018-12-31	46.940	47.140	46.060	46.480	41.932	3,805,100
2018-12-28	47.000	47.500	46.590	46.760	42.184	3,135,700
2018-12-27	46.270	46.820	45.110	46.800	42.221	3,281,200
2018-12-26	44.750	46.760	44.280	46.720	42.148	3,929,200
2018-12-24	45.560	45.690	44.350	44.400	40.055	3,782,200
2018-12-21	47.070	47.810	45.770	45.950	41.454	8,357,700
2018-12-20	48.520	48.880	46.410	47.070	42.464	4,759,300
2018-12-19	49.370	49.980	48.350	48.780	44.007	4,350,600
2018-12-18	49.890	50.150	49.350	49.600	44.747	3,560,600
2018-12-17	49.840	50.110	48.530	49.390	44.557	5,814,200
2018-12-14	49.620	51.080	49.580	50.090	45.189	3,998,700
2018-12-13	50.880	51.000	49.360	50.340	45.414	6,866,700
2018-12-12	51.480	51.500	50.550	50.900	45.919	4,137,800
2018-12-11	51.580	51.610	50.680	51.080	46.082	2,970,900
2018-12-10	51.540	51.800	50.190	51.140	46.136	5,006,300
2018-12-07	53.230	53.390	51.140	51.360	46.334	6,238,300
2018-12-06	52.570	53.850	52.260	53.600	48.355	7,603,500
2018-12-04	53.620	54.170	52.130	52.800	47.633	5,877,100

← NewerPage 33 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.