Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	66.000	66.230	65.370	65.920	58.831	3,969,200
2017-12-18	65.100	65.750	64.750	65.700	58.635	4,475,800
2017-12-15	64.230	64.920	63.810	64.700	57.742	6,471,000
2017-12-14	63.860	64.700	63.690	63.850	56.984	5,062,100
2017-12-13	63.700	63.720	63.020	63.140	56.350	4,194,100
2017-12-12	63.460	63.950	63.280	63.430	56.609	3,218,800
2017-12-11	63.480	63.730	62.920	63.320	56.511	4,372,100
2017-12-08	63.410	63.960	63.150	63.330	56.520	4,377,600
2017-12-07	60.900	63.080	60.660	63.020	56.243	5,778,800
2017-12-06	61.680	61.870	61.000	61.120	54.547	2,886,700
2017-12-05	62.200	62.300	61.220	61.720	54.971	4,509,000
2017-12-04	61.660	62.890	60.840	62.030	55.247	9,064,400
2017-12-01	60.510	61.640	59.510	59.920	53.368	6,184,900
2017-11-30	58.910	61.510	58.900	60.670	54.036	13,382,200
2017-11-29	56.550	59.650	56.510	58.880	52.442	9,702,600
2017-11-28	54.660	56.220	54.510	56.170	50.028	6,663,900
2017-11-27	55.140	55.230	54.490	54.600	48.630	3,129,100
2017-11-24	55.030	55.330	54.930	55.140	49.111	1,374,000
2017-11-22	55.280	55.550	54.920	55.090	49.066	3,258,000
2017-11-21	54.660	55.480	54.610	55.430	49.369	4,025,500
2017-11-20	54.850	54.920	54.200	54.650	48.674	4,087,400
2017-11-17	55.010	55.170	54.300	54.710	48.728	3,104,600
2017-11-16	55.020	55.500	54.650	55.270	49.227	4,550,300
2017-11-15	53.650	54.800	53.000	54.630	48.657	4,895,700
2017-11-14	52.960	53.850	52.920	53.750	47.873	3,060,900
2017-11-13	53.380	53.480	52.780	53.250	47.427	2,982,000
2017-11-10	53.400	53.740	53.240	53.490	47.641	2,485,900
2017-11-09	53.720	54.140	53.270	53.460	47.614	3,896,900
2017-11-08	53.740	54.370	53.460	54.010	48.104	3,093,400
2017-11-07	54.600	54.600	53.800	53.870	47.980	3,278,000
2017-11-06	54.090	55.150	54.090	54.520	48.559	3,694,000
2017-11-03	53.990	54.250	53.610	54.140	48.220	3,057,500
2017-11-02	54.000	54.090	53.450	53.990	48.087	3,080,700
2017-11-01	54.030	54.460	53.540	53.990	48.087	4,230,300
2017-10-31	54.660	54.660	53.830	53.860	47.971	4,230,300
2017-10-30	54.040	55.100	53.780	54.730	48.746	4,518,500
2017-10-27	55.130	55.530	53.540	54.110	48.193	8,995,800
2017-10-26	57.420	58.720	54.190	55.110	49.084	14,331,700
2017-10-25	58.820	58.820	56.460	57.160	50.910	10,577,600
2017-10-24	58.840	59.100	58.340	58.800	52.371	4,289,300
2017-10-23	59.500	59.890	58.570	58.760	52.335	4,580,200
2017-10-20	58.830	59.540	58.810	59.370	52.878	4,905,800
2017-10-19	58.450	59.090	57.450	58.630	52.219	5,945,500
2017-10-18	58.720	58.990	58.540	58.830	52.397	2,580,800
2017-10-17	59.000	59.810	58.640	58.730	52.308	3,673,800
2017-10-16	58.950	59.180	58.490	58.880	52.442	4,840,000
2017-10-13	58.830	59.160	58.510	59.120	52.656	3,138,700
2017-10-12	58.780	59.400	58.590	58.810	52.379	3,509,900
2017-10-11	58.010	58.800	58.010	58.550	52.148	4,194,600
2017-10-10	58.730	59.180	57.900	58.010	51.667	5,022,900
2017-10-09	58.500	58.840	57.390	57.660	51.355	3,789,100
2017-10-06	58.160	59.450	57.990	58.440	52.050	3,984,200
2017-10-05	58.500	58.500	57.820	58.290	51.916	3,703,700
2017-10-04	58.510	59.570	58.340	58.380	51.996	6,477,500
2017-10-03	55.940	58.560	55.800	58.510	52.112	7,545,000
2017-10-02	56.020	56.270	55.600	55.990	49.868	4,316,600
2017-09-29	56.210	56.650	55.870	55.980	49.859	3,751,300
2017-09-28	55.800	56.490	55.600	56.170	50.028	5,717,900
2017-09-27	55.990	56.560	55.370	55.880	49.770	7,028,700
2017-09-26	55.390	55.960	55.100	55.720	49.627	4,115,800

← NewerPage 38 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.