Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	43.380	49.120	42.680	48.500	47.857	34,535,300
2026-01-28	41.890	42.020	40.680	40.860	40.319	10,626,300
2026-01-27	42.050	42.500	41.200	41.340	40.792	7,890,600
2026-01-26	41.870	42.410	41.710	42.030	41.473	6,183,500
2026-01-23	41.810	42.430	41.760	41.950	41.394	7,012,900
2026-01-22	43.120	43.910	42.240	42.440	41.878	10,195,500
2026-01-21	42.850	43.470	42.350	42.850	42.282	11,975,200
2026-01-20	42.470	43.140	41.860	42.380	41.818	9,655,100
2026-01-16	43.060	43.310	42.620	43.120	42.549	6,841,900
2026-01-15	43.010	43.410	42.540	43.100	42.529	7,874,600
2026-01-14	43.120	43.720	41.750	42.550	41.986	8,868,400
2026-01-13	43.300	44.430	42.900	43.200	42.628	7,418,300
2026-01-12	43.990	44.010	43.170	43.850	43.269	8,381,800
2026-01-09	44.200	45.020	43.870	44.520	43.930	12,343,400
2026-01-08	42.660	43.380	42.540	42.920	42.351	8,238,400
2026-01-07	42.580	43.190	42.440	42.640	42.075	10,053,400
2026-01-06	42.520	43.200	42.150	42.480	41.917	7,993,200
2026-01-05	41.130	42.800	41.120	42.440	41.878	7,849,900
2026-01-02	41.510	41.840	40.850	41.300	40.753	6,338,700
2025-12-31	41.340	41.660	41.220	41.330	40.782	6,352,100
2025-12-30	41.120	41.570	41.020	41.270	40.723	6,535,800
2025-12-29	41.180	41.700	40.970	41.120	40.575	4,953,500
2025-12-26	41.170	41.630	41.110	41.280	40.733	5,291,000
2025-12-24	41.480	41.730	41.320	41.480	40.753	2,013,300
2025-12-23	42.030	42.660	41.390	41.560	40.831	8,845,300
2025-12-22	41.390	42.340	41.280	42.240	41.499	7,295,900
2025-12-19	40.900	41.350	40.690	41.260	40.537	17,197,900
2025-12-18	41.250	41.830	40.670	40.730	40.016	10,585,500
2025-12-17	42.170	42.830	40.980	40.980	40.262	12,332,900
2025-12-16	42.630	43.540	41.920	42.170	41.431	12,565,100
2025-12-15	41.610	41.960	40.910	41.720	40.989	18,835,600
2025-12-12	41.400	42.200	41.090	41.170	40.448	20,008,600
2025-12-11	39.930	41.140	39.770	40.740	40.026	22,816,800
2025-12-10	38.200	39.850	38.090	39.830	39.132	17,176,500
2025-12-09	37.600	38.700	37.550	38.150	37.481	8,837,400
2025-12-08	38.100	38.370	37.380	37.950	37.285	12,448,300
2025-12-05	35.310	38.170	35.310	37.850	37.186	15,212,300
2025-12-04	35.650	36.290	35.120	35.810	35.182	10,861,300
2025-12-03	35.420	35.770	35.290	35.680	35.054	6,539,400
2025-12-02	34.850	35.730	34.440	35.430	34.809	7,239,000
2025-12-01	34.530	35.110	34.280	34.770	34.160	6,694,000
2025-11-28	35.050	35.340	34.780	34.810	34.200	2,546,100
2025-11-26	34.360	35.390	34.230	35.060	34.445	4,766,200
2025-11-25	33.300	34.730	33.030	34.360	33.758	7,179,100
2025-11-24	33.020	33.430	32.790	33.280	32.697	6,136,600
2025-11-21	31.520	33.240	31.310	32.800	32.225	7,111,200
2025-11-20	32.370	32.660	31.150	31.160	30.614	7,806,000
2025-11-19	32.350	32.970	31.780	31.920	31.360	5,614,400
2025-11-18	31.660	32.260	31.530	31.960	31.400	7,093,400
2025-11-17	32.800	32.830	31.570	31.850	31.292	5,773,700
2025-11-14	32.550	33.080	32.420	32.820	32.245	7,673,600
2025-11-13	33.240	33.800	32.870	33.040	32.461	7,849,200
2025-11-12	32.030	33.480	32.030	33.340	32.755	8,948,800
2025-11-11	32.800	32.800	31.790	31.990	31.429	7,650,900
2025-11-10	32.750	33.580	32.470	32.660	32.087	7,819,100
2025-11-07	31.160	32.470	30.850	32.450	31.881	8,647,100
2025-11-06	31.590	31.970	31.050	31.510	30.958	7,749,500
2025-11-05	29.800	31.650	29.800	31.620	31.066	9,061,800
2025-11-04	30.030	30.170	29.260	29.670	29.150	12,954,900
2025-11-03	30.160	30.760	29.750	30.430	29.896	8,815,200

← NewerPage 4 of 5 · 250 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.