Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	60.670	61.240	60.180	60.600	54.199	4,453,000
2018-03-16	60.270	61.380	60.200	60.900	54.468	5,406,400
2018-03-15	59.690	60.270	59.210	59.940	53.609	3,915,300
2018-03-14	60.370	60.830	59.330	59.620	53.323	4,682,200
2018-03-13	60.050	60.760	59.780	60.330	53.958	5,235,600
2018-03-12	59.880	59.920	59.400	59.760	53.448	4,605,600
2018-03-09	58.910	59.700	58.670	59.700	53.394	4,201,100
2018-03-08	57.740	58.900	57.710	58.370	52.205	6,476,500
2018-03-07	57.670	58.020	57.480	57.570	51.489	3,981,200
2018-03-06	58.470	58.640	57.930	58.250	52.098	2,931,000
2018-03-05	57.680	58.720	57.190	58.380	52.102	5,096,700
2018-03-02	57.490	58.130	57.030	57.810	51.593	3,806,200
2018-03-01	57.780	58.760	57.490	58.010	51.772	5,400,800
2018-02-28	58.660	58.830	57.830	57.840	51.620	4,825,200
2018-02-27	59.600	59.720	58.470	58.480	52.191	3,606,300
2018-02-26	58.750	59.840	58.650	59.500	53.102	5,293,700
2018-02-23	57.800	58.030	57.470	57.990	51.754	3,310,000
2018-02-22	58.410	58.690	57.200	57.320	51.156	4,038,200
2018-02-21	57.820	59.290	57.660	58.030	51.790	3,448,200
2018-02-20	58.080	58.490	57.500	57.730	51.522	3,563,100
2018-02-16	58.410	58.880	58.210	58.270	52.004	3,838,700
2018-02-15	58.210	58.460	57.470	58.180	51.924	3,283,800
2018-02-14	56.940	58.380	56.850	57.730	51.522	4,278,800
2018-02-13	56.550	57.250	56.160	57.160	51.013	3,943,400
2018-02-12	56.140	57.280	55.710	56.810	50.701	4,427,100
2018-02-09	56.550	56.790	54.010	55.500	49.532	6,653,200
2018-02-08	57.880	57.930	55.600	55.630	49.648	8,789,300
2018-02-07	58.050	59.040	57.890	57.890	51.665	4,473,200
2018-02-06	55.840	58.430	55.550	58.140	51.888	6,963,900
2018-02-05	58.020	58.740	56.110	56.990	50.861	7,969,600
2018-02-02	59.950	60.260	58.660	58.710	52.397	4,480,200
2018-02-01	60.510	61.120	60.050	60.310	53.824	4,351,200
2018-01-31	60.110	61.480	60.110	60.800	54.262	5,725,000
2018-01-30	59.620	60.470	59.620	59.830	53.396	4,428,500
2018-01-29	60.540	60.700	60.080	60.360	53.869	6,157,900
2018-01-26	60.870	61.570	60.260	60.820	54.280	6,043,600
2018-01-25	63.020	63.030	59.250	60.190	53.717	11,178,300
2018-01-24	62.630	63.570	61.830	62.210	55.520	10,398,000
2018-01-23	64.730	65.500	64.210	65.260	58.242	4,501,500
2018-01-22	64.860	65.050	64.400	64.890	57.912	4,216,300
2018-01-19	65.400	65.400	64.110	65.050	58.055	5,110,300
2018-01-18	66.080	66.280	64.760	65.060	58.064	4,199,500
2018-01-17	65.840	66.520	65.450	66.070	58.965	4,919,900
2018-01-16	65.510	66.110	65.010	65.470	58.430	4,512,700
2018-01-12	65.210	65.950	64.950	65.360	58.331	3,809,300
2018-01-11	63.630	65.550	63.310	64.840	57.867	5,356,300
2018-01-10	62.520	63.410	62.280	62.960	56.189	7,200,100
2018-01-09	63.280	63.710	62.250	62.380	55.672	7,776,800
2018-01-08	64.190	64.360	63.460	64.000	57.118	4,552,500
2018-01-05	64.900	64.940	63.880	64.320	57.403	3,160,900
2018-01-04	65.000	65.030	64.140	64.700	57.742	4,161,400
2018-01-03	66.120	66.190	64.600	64.910	57.930	5,006,400
2018-01-02	65.910	66.370	65.510	66.290	59.161	3,791,500
2017-12-29	66.000	66.080	65.440	65.450	58.412	1,977,200
2017-12-28	66.000	66.020	65.510	65.870	58.787	2,164,900
2017-12-27	65.940	66.000	65.560	65.960	58.867	3,639,900
2017-12-26	65.760	66.330	65.760	65.980	58.885	2,041,500
2017-12-22	66.300	66.320	65.560	65.970	58.876	2,243,800
2017-12-21	66.500	66.990	65.980	66.030	58.929	3,419,400
2017-12-20	66.400	66.470	65.440	66.090	58.983	5,166,900

← NewerPage 37 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.