Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	51.200	51.880	51.150	51.350	46.069	6,253,200
2018-06-12	51.050	51.170	50.580	50.970	45.728	8,126,800
2018-06-11	50.960	51.970	50.710	50.980	45.737	9,813,600
2018-06-08	50.540	50.820	50.230	50.480	45.289	4,939,500
2018-06-07	50.750	50.960	50.340	50.640	45.432	5,601,800
2018-06-06	50.350	50.830	49.930	50.750	45.531	7,321,700
2018-06-05	51.190	51.400	50.410	50.900	45.665	4,620,100
2018-06-04	51.130	52.080	51.000	51.650	46.195	5,322,600
2018-06-01	51.200	51.540	50.630	50.960	45.578	5,486,900
2018-05-31	51.340	51.800	50.920	51.080	45.685	7,054,100
2018-05-30	51.750	51.840	50.930	51.330	45.908	5,442,200
2018-05-29	52.620	52.800	51.210	51.490	46.052	7,178,100
2018-05-25	51.400	53.450	51.360	52.860	47.277	9,292,300
2018-05-24	50.410	51.520	50.210	51.210	45.801	8,489,900
2018-05-23	50.830	50.870	50.200	50.320	45.005	7,580,500
2018-05-22	52.510	52.670	50.680	50.850	45.479	9,569,000
2018-05-21	52.450	52.840	52.140	52.220	46.704	7,237,000
2018-05-18	52.360	53.020	52.120	52.190	46.678	6,950,400
2018-05-17	53.090	53.610	52.380	52.470	46.928	6,222,700
2018-05-16	51.750	53.370	51.590	53.010	47.411	5,834,700
2018-05-15	51.980	52.090	51.440	51.700	46.239	5,241,200
2018-05-14	52.510	52.740	52.070	52.200	46.687	7,076,300
2018-05-11	52.200	52.680	51.920	52.460	46.919	4,890,500
2018-05-10	51.300	52.190	51.260	51.940	46.454	6,779,700
2018-05-09	52.120	52.400	51.430	51.560	46.114	4,222,300
2018-05-08	52.170	53.070	51.950	52.330	46.803	6,272,400
2018-05-07	52.800	52.940	51.950	52.000	46.508	5,045,500
2018-05-04	52.000	53.100	51.910	52.780	47.205	4,067,800
2018-05-03	52.150	52.540	51.580	52.240	46.722	4,330,800
2018-05-02	52.980	53.400	52.190	52.210	46.695	6,346,400
2018-05-01	52.800	53.210	52.150	52.940	47.348	4,016,100
2018-04-30	53.620	53.780	52.710	52.830	47.250	8,023,200
2018-04-27	53.140	53.870	52.730	53.530	47.876	4,891,400
2018-04-26	52.190	53.790	51.000	53.300	47.670	9,809,800
2018-04-25	53.850	54.140	52.830	53.830	48.144	5,132,400
2018-04-24	55.320	55.380	53.430	53.880	48.189	3,820,000
2018-04-23	54.840	55.540	54.610	54.980	49.173	4,465,500
2018-04-20	54.850	55.210	54.340	54.770	48.985	5,031,700
2018-04-19	55.650	55.700	54.420	54.800	49.012	4,391,500
2018-04-18	54.500	56.520	54.380	55.820	49.924	6,559,900
2018-04-17	55.350	55.490	53.210	54.270	48.538	8,060,000
2018-04-16	55.300	55.750	54.560	54.890	49.092	5,175,700
2018-04-13	55.120	55.990	54.520	55.070	49.253	4,761,200
2018-04-12	54.090	55.940	53.780	54.940	49.137	5,686,700
2018-04-11	53.850	54.340	53.500	53.500	47.849	3,599,600
2018-04-10	55.500	55.580	53.600	54.130	48.413	5,868,600
2018-04-09	55.630	55.820	54.750	54.850	49.057	5,856,800
2018-04-06	56.430	56.670	54.850	55.290	49.450	5,301,900
2018-04-05	56.760	57.180	56.270	56.860	50.854	3,689,900
2018-04-04	55.060	56.490	54.850	56.360	50.407	3,641,700
2018-04-03	54.940	56.040	54.460	55.970	50.058	4,294,000
2018-04-02	57.190	57.190	53.790	54.340	48.601	5,337,000
2018-03-29	56.390	57.590	56.310	57.280	51.230	3,087,500
2018-03-28	56.710	56.920	55.870	56.250	50.309	4,703,100
2018-03-27	57.840	57.950	56.280	56.690	50.702	4,424,500
2018-03-26	57.500	57.860	56.900	57.590	51.507	5,506,600
2018-03-23	56.850	57.970	56.350	56.720	50.729	6,880,300
2018-03-22	57.510	58.270	56.980	57.000	50.980	7,117,500
2018-03-21	58.050	58.400	56.660	57.780	51.677	13,634,600
2018-03-20	60.730	60.990	60.500	60.690	54.280	2,797,100

← NewerPage 36 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.