Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	61.440	62.710	61.210	61.900	55.679	3,836,500
2018-09-06	61.400	61.750	60.660	61.030	54.896	2,512,500
2018-09-05	62.150	62.740	61.300	61.400	55.229	4,870,600
2018-09-04	61.430	62.550	61.130	61.990	55.760	5,588,200
2018-08-31	60.860	61.750	60.810	61.300	55.139	3,292,300
2018-08-30	61.050	61.410	60.540	60.820	54.707	3,083,500
2018-08-29	61.330	61.560	60.830	61.220	55.067	3,136,500
2018-08-28	61.030	61.530	60.800	61.330	55.166	4,382,000
2018-08-27	61.160	61.380	60.700	60.910	54.788	2,706,700
2018-08-24	60.490	61.070	59.930	60.990	54.860	2,702,000
2018-08-23	60.640	61.330	60.360	61.010	54.878	3,031,900
2018-08-22	60.810	61.000	60.270	60.610	54.518	2,176,900
2018-08-21	61.480	62.200	60.960	61.000	54.869	4,150,800
2018-08-20	59.950	62.050	59.890	61.630	55.292	6,106,000
2018-08-17	59.590	59.830	59.050	59.680	53.542	3,166,000
2018-08-16	60.550	60.960	59.330	59.520	53.399	5,345,000
2018-08-15	59.040	60.480	58.910	60.330	54.126	6,499,100
2018-08-14	58.940	59.840	58.930	59.090	53.013	3,298,100
2018-08-13	59.050	59.370	58.520	58.840	52.789	2,972,900
2018-08-10	58.780	59.090	58.300	58.990	52.923	3,218,700
2018-08-09	58.860	59.280	58.810	58.990	52.923	2,763,500
2018-08-08	58.770	59.330	58.610	58.820	52.771	4,003,800
2018-08-07	58.150	58.640	57.840	58.090	52.116	2,557,900
2018-08-06	57.210	57.920	57.100	57.790	51.847	2,989,000
2018-08-03	56.830	57.490	56.800	57.410	51.506	3,826,900
2018-08-02	56.210	56.760	55.610	56.690	50.860	3,507,500
2018-08-01	58.120	58.340	56.440	56.520	50.707	4,292,400
2018-07-31	58.140	59.330	58.110	58.160	52.179	5,138,600
2018-07-30	58.080	58.430	57.520	57.900	51.945	5,492,200
2018-07-27	56.590	58.430	56.510	58.380	52.376	8,891,400
2018-07-26	52.100	56.880	52.030	56.700	50.869	11,997,000
2018-07-25	52.000	52.620	51.660	52.290	46.912	5,445,700
2018-07-24	53.740	53.750	51.840	51.910	46.571	5,782,100
2018-07-23	53.260	53.710	52.780	53.560	48.052	3,846,100
2018-07-20	53.580	53.870	53.240	53.430	47.935	4,674,400
2018-07-19	54.020	54.100	53.410	53.780	48.249	4,013,500
2018-07-18	54.060	55.230	53.750	53.900	48.357	7,258,400
2018-07-17	52.910	53.720	52.910	53.220	47.747	3,942,600
2018-07-16	53.390	53.490	52.750	53.080	47.621	3,713,800
2018-07-13	52.670	53.250	52.630	53.090	47.630	3,392,100
2018-07-12	53.130	53.220	51.860	52.770	47.343	4,102,600
2018-07-11	52.540	52.660	51.630	52.530	47.128	5,788,300
2018-07-10	53.140	53.200	52.470	53.000	47.549	3,484,000
2018-07-09	52.900	53.520	52.580	53.260	47.783	4,843,600
2018-07-06	52.060	53.040	52.000	52.740	47.316	5,796,700
2018-07-05	51.770	52.050	51.560	51.860	46.527	4,440,900
2018-07-03	51.560	52.070	51.130	51.520	46.222	2,470,400
2018-07-02	50.630	51.590	50.500	51.540	46.239	5,127,500
2018-06-29	50.800	51.450	50.730	50.880	45.647	4,227,700
2018-06-28	50.720	50.980	50.190	50.700	45.486	4,652,900
2018-06-27	51.210	51.230	50.180	50.370	45.190	6,737,900
2018-06-26	51.590	51.590	50.940	51.170	45.908	4,410,900
2018-06-25	51.610	51.860	50.920	51.280	46.006	7,836,600
2018-06-22	52.860	53.540	51.880	51.910	46.571	9,187,400
2018-06-21	51.930	53.240	51.830	53.150	47.684	8,098,300
2018-06-20	51.990	52.030	51.530	52.000	46.652	7,040,900
2018-06-19	52.030	52.090	51.170	51.710	46.392	4,658,900
2018-06-18	51.830	52.510	51.380	52.370	46.984	5,543,400
2018-06-15	51.630	52.430	51.370	52.180	46.814	8,637,100
2018-06-14	51.600	52.070	51.400	51.940	46.598	5,683,900

← NewerPage 35 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.