Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	54.840	55.220	54.430	55.120	49.093	3,498,100
2017-09-22	54.640	55.030	54.240	54.930	48.924	3,053,800
2017-09-21	54.160	54.770	53.710	54.630	48.657	3,276,600
2017-09-20	53.910	54.280	53.430	54.250	48.318	4,609,100
2017-09-19	54.020	54.530	53.440	53.540	47.686	4,664,400
2017-09-18	54.820	54.940	53.850	54.090	48.176	6,109,900
2017-09-15	54.440	54.750	53.810	54.720	48.737	14,576,100
2017-09-14	54.480	54.830	54.140	54.350	48.407	7,722,100
2017-09-13	53.980	54.710	53.650	54.660	48.683	5,925,000
2017-09-12	53.500	54.010	53.120	53.950	48.051	5,407,900
2017-09-11	53.390	53.690	52.450	53.600	47.739	8,025,600
2017-09-08	52.010	53.030	51.880	52.870	47.089	5,065,100
2017-09-07	51.690	52.580	51.470	52.210	46.501	6,046,000
2017-09-06	50.540	52.040	49.760	51.670	46.020	8,588,100
2017-09-05	51.810	51.980	51.000	51.140	45.548	5,115,200
2017-09-01	52.350	52.490	51.910	52.190	46.483	3,976,600
2017-08-31	51.850	52.250	51.610	52.140	46.439	4,515,800
2017-08-30	51.350	51.620	50.970	51.520	45.887	4,232,700
2017-08-29	51.220	51.610	50.900	51.460	45.833	5,508,500
2017-08-28	52.610	52.720	51.530	51.750	46.091	8,370,200
2017-08-25	50.900	52.910	50.840	52.680	46.920	8,842,700
2017-08-24	52.110	52.160	50.490	50.710	45.165	8,512,000
2017-08-23	53.250	53.320	51.680	51.720	46.065	13,366,000
2017-08-22	53.570	54.080	53.400	53.430	47.588	5,358,200
2017-08-21	53.400	54.060	53.320	53.540	47.574	5,128,700
2017-08-18	53.350	54.010	53.120	53.170	47.246	6,061,500
2017-08-17	55.170	55.170	53.110	53.150	47.228	5,181,600
2017-08-16	55.400	55.720	55.150	55.310	49.147	3,257,100
2017-08-15	55.040	55.370	54.780	55.200	49.049	4,249,400
2017-08-14	54.600	54.990	54.460	54.720	48.623	4,657,800
2017-08-11	53.880	54.370	52.970	54.140	48.108	4,232,600
2017-08-10	54.500	54.560	53.700	54.010	47.992	4,836,600
2017-08-09	54.680	55.490	54.600	54.690	48.596	4,456,900
2017-08-08	55.310	55.450	54.580	54.810	48.703	5,306,800
2017-08-07	56.770	56.870	55.160	55.370	49.200	5,446,500
2017-08-04	56.190	56.610	55.800	56.580	50.276	3,499,100
2017-08-03	55.690	56.350	55.600	56.110	49.858	4,616,100
2017-08-02	55.640	55.970	55.110	55.700	49.494	4,055,500
2017-08-01	55.880	56.370	55.290	55.720	49.511	4,671,400
2017-07-31	56.900	57.000	55.420	55.510	49.325	4,667,700
2017-07-28	56.560	56.730	55.630	56.560	50.258	5,798,700
2017-07-27	56.460	58.410	53.770	56.570	50.267	14,339,700
2017-07-26	58.850	59.830	58.550	59.520	52.888	5,523,000
2017-07-25	60.190	60.440	58.740	58.820	52.266	7,337,100
2017-07-24	60.250	60.360	59.790	59.810	53.146	3,354,600
2017-07-21	60.210	60.510	59.890	60.280	53.563	5,106,100
2017-07-20	61.350	61.490	60.160	60.400	53.670	6,469,700
2017-07-19	61.400	61.610	60.460	61.410	54.567	7,129,500
2017-07-18	61.910	62.170	61.420	61.570	54.710	5,117,600
2017-07-17	61.930	62.460	61.580	62.140	55.216	3,593,400
2017-07-14	62.050	62.130	61.480	61.930	55.030	3,297,000
2017-07-13	62.000	62.470	61.400	62.020	55.110	4,932,900
2017-07-12	62.470	62.690	61.890	62.080	55.163	4,939,500
2017-07-11	63.080	63.360	61.760	61.810	54.923	5,364,400
2017-07-10	62.940	63.910	62.920	63.130	56.096	5,120,600
2017-07-07	63.400	64.390	63.400	64.240	57.082	3,405,500
2017-07-06	62.900	63.740	62.650	63.360	56.300	5,594,100
2017-07-05	62.140	63.370	62.090	63.160	56.122	3,150,900
2017-07-03	62.520	62.730	62.050	62.070	55.154	1,695,200
2017-06-30	62.040	62.580	61.970	62.140	55.216	3,186,400

← NewerPage 39 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.