Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	54.900	55.680	54.230	54.370	48.905	4,041,500
2018-11-30	53.430	54.660	53.300	54.610	49.121	4,546,900
2018-11-29	52.820	53.570	52.820	53.230	47.880	2,929,000
2018-11-28	53.050	53.080	52.170	53.080	47.745	3,813,600
2018-11-27	53.080	53.970	52.690	52.790	47.484	6,216,900
2018-11-26	53.050	53.480	52.470	52.760	47.457	4,319,700
2018-11-23	52.720	53.220	52.160	52.680	47.385	2,216,600
2018-11-21	51.800	53.210	51.740	52.250	46.998	2,952,800
2018-11-20	51.840	52.370	51.330	51.570	46.387	3,373,500
2018-11-19	52.750	52.840	52.080	52.390	47.124	3,019,300
2018-11-16	52.850	52.990	51.680	52.580	47.295	4,770,200
2018-11-15	52.000	53.500	51.730	53.230	47.880	5,051,700
2018-11-14	52.760	53.440	52.250	52.480	47.205	4,346,600
2018-11-13	52.100	53.070	52.090	52.730	47.430	6,528,700
2018-11-12	52.400	52.720	51.540	51.890	46.675	3,946,800
2018-11-09	52.780	53.510	52.120	52.490	47.214	4,229,900
2018-11-08	52.700	53.030	52.340	52.720	47.421	4,634,300
2018-11-07	52.100	53.310	51.950	52.880	47.565	4,862,500
2018-11-06	51.450	52.450	51.250	51.860	46.648	8,061,200
2018-11-05	51.670	51.780	51.060	51.420	46.252	6,203,800
2018-11-02	51.000	52.550	51.000	51.820	46.612	8,458,000
2018-11-01	49.300	51.040	49.300	50.950	45.829	6,778,600
2018-10-31	49.340	50.120	49.050	49.100	44.165	7,568,000
2018-10-30	47.360	49.180	47.250	49.150	44.210	8,954,900
2018-10-29	49.930	50.180	47.100	47.910	43.095	11,202,300
2018-10-26	49.900	50.180	48.330	49.580	44.597	10,057,900
2018-10-25	50.970	51.700	49.020	49.910	44.894	21,643,400
2018-10-24	57.760	57.790	54.360	54.590	49.103	6,127,800
2018-10-23	57.220	57.520	55.960	57.480	51.703	4,253,300
2018-10-22	58.140	58.530	57.160	57.870	52.054	4,373,000
2018-10-19	58.170	58.440	57.690	58.130	52.288	3,757,200
2018-10-18	59.160	59.160	57.770	57.960	52.135	3,570,600
2018-10-17	60.450	60.860	58.650	59.200	53.250	4,664,100
2018-10-16	57.800	59.140	57.510	58.940	53.016	4,119,800
2018-10-15	57.220	58.190	57.180	57.680	51.883	3,324,800
2018-10-12	57.940	58.230	56.720	57.380	51.613	4,014,100
2018-10-11	57.920	58.750	56.430	57.030	51.298	7,140,800
2018-10-10	59.360	59.380	56.880	57.330	51.568	7,945,400
2018-10-09	60.650	60.720	59.470	59.490	53.511	7,852,400
2018-10-08	60.900	61.070	60.160	60.620	54.527	3,690,700
2018-10-05	61.680	61.870	60.670	61.050	54.914	3,998,200
2018-10-04	61.670	61.970	61.220	61.580	55.391	2,474,800
2018-10-03	61.380	62.000	61.260	61.680	55.481	4,420,700
2018-10-02	61.480	61.830	60.590	61.180	55.031	4,041,300
2018-10-01	62.610	63.200	61.540	61.700	55.499	4,257,000
2018-09-28	62.450	63.010	61.920	62.450	56.173	3,018,000
2018-09-27	62.500	63.160	62.440	62.710	56.407	4,007,900
2018-09-26	61.930	62.370	61.820	62.090	55.849	2,391,400
2018-09-25	62.000	62.340	61.120	61.650	55.454	3,864,000
2018-09-24	63.340	63.390	61.650	62.060	55.823	4,522,100
2018-09-21	62.690	64.020	62.670	63.770	57.361	7,797,700
2018-09-20	63.380	63.630	62.420	62.500	56.218	4,311,100
2018-09-19	63.150	63.880	63.020	63.110	56.767	2,756,800
2018-09-18	63.000	63.230	62.110	63.050	56.713	2,768,700
2018-09-17	62.670	63.460	62.610	63.100	56.758	3,644,700
2018-09-14	62.220	62.560	62.030	62.430	56.155	2,936,400
2018-09-13	61.550	62.840	61.520	62.360	56.092	3,968,500
2018-09-12	62.950	63.000	61.250	61.370	55.202	5,364,300
2018-09-11	62.310	63.250	62.280	62.980	56.650	3,074,100
2018-09-10	61.900	62.720	61.630	62.510	56.227	3,674,800

← NewerPage 34 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.