Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	62.280	62.700	61.230	61.810	54.923	3,186,600
2017-06-28	61.810	62.450	61.810	62.010	55.101	2,730,700
2017-06-27	61.750	62.220	61.460	61.510	54.656	2,805,800
2017-06-26	62.100	62.750	61.610	61.750	54.870	4,256,300
2017-06-23	61.610	62.190	61.320	61.920	55.021	5,079,200
2017-06-22	61.880	62.290	61.050	61.520	54.665	5,485,700
2017-06-21	60.420	61.370	60.420	61.030	54.230	3,951,500
2017-06-20	60.850	61.070	60.240	60.330	53.608	4,835,700
2017-06-19	60.640	61.090	60.410	60.920	54.132	4,964,600
2017-06-16	60.010	60.570	60.000	60.290	53.572	6,207,600
2017-06-15	59.240	60.210	58.990	60.110	53.412	5,063,300
2017-06-14	59.620	60.080	59.030	59.530	52.897	4,219,200
2017-06-13	58.880	59.550	58.670	59.210	52.613	5,015,500
2017-06-12	59.460	59.460	57.630	58.990	52.417	6,076,300
2017-06-09	59.410	59.760	59.110	59.460	52.835	5,642,700
2017-06-08	59.960	60.100	58.830	59.160	52.568	5,397,600
2017-06-07	59.490	60.350	58.410	59.960	53.279	6,816,700
2017-06-06	60.660	61.180	60.020	60.100	53.403	5,296,300
2017-06-05	60.200	61.190	59.770	60.990	54.194	5,241,500
2017-06-02	60.800	61.240	60.240	60.360	53.523	5,340,200
2017-06-01	60.180	60.600	60.060	60.300	53.470	4,689,300
2017-05-31	59.890	60.200	59.130	60.090	53.284	4,088,200
2017-05-30	60.560	60.580	59.440	59.480	52.743	3,777,200
2017-05-26	60.850	61.150	60.500	60.670	53.798	4,928,200
2017-05-25	59.780	61.190	59.780	60.920	54.020	6,800,000
2017-05-24	59.810	60.020	59.360	59.580	52.832	3,078,000
2017-05-23	59.250	59.820	58.810	59.640	52.885	2,960,600
2017-05-22	58.400	59.440	58.260	58.920	52.246	5,768,900
2017-05-19	57.550	58.360	57.470	58.040	51.466	3,389,200
2017-05-18	57.130	57.780	56.960	57.290	50.801	3,576,900
2017-05-17	58.270	58.270	56.830	57.040	50.579	4,195,600
2017-05-16	58.110	58.620	57.650	58.270	51.670	4,728,300
2017-05-15	57.240	58.340	57.240	58.030	51.457	3,723,500
2017-05-12	57.880	58.230	57.090	57.220	50.739	3,069,600
2017-05-11	58.200	58.390	57.460	58.090	51.511	2,611,100
2017-05-10	58.170	58.590	57.970	58.370	51.759	5,051,200
2017-05-09	57.750	58.560	57.660	58.280	51.679	4,467,900
2017-05-08	58.500	58.730	57.250	57.480	50.970	3,625,200
2017-05-05	58.400	58.550	57.940	58.400	51.785	2,423,600
2017-05-04	58.420	58.650	57.540	58.340	51.732	3,847,300
2017-05-03	58.100	58.420	57.840	58.160	51.573	4,023,900
2017-05-02	56.350	58.460	56.300	58.330	51.723	4,894,100
2017-05-01	56.520	57.220	56.170	56.280	49.906	4,157,000
2017-04-28	55.920	56.390	55.660	56.220	49.852	5,012,200
2017-04-27	55.610	56.420	54.520	55.750	49.436	10,258,700
2017-04-26	57.210	57.520	56.710	56.940	50.491	5,407,400
2017-04-25	56.920	57.840	56.910	57.090	50.624	5,313,700
2017-04-24	56.200	56.700	56.050	56.490	50.092	3,573,600
2017-04-21	55.830	56.150	55.340	55.630	49.329	3,828,100
2017-04-20	54.920	56.130	54.920	55.950	49.613	4,279,900
2017-04-19	54.780	55.090	54.480	54.650	48.460	2,880,100
2017-04-18	54.660	55.070	53.810	54.420	48.256	3,620,100
2017-04-17	54.450	54.730	54.150	54.720	48.522	2,852,400
2017-04-13	55.330	55.370	54.290	54.310	48.159	4,207,100
2017-04-12	55.710	56.570	55.480	55.510	49.223	6,956,900
2017-04-11	54.210	55.080	53.590	55.060	48.824	5,431,100
2017-04-10	54.400	54.630	53.960	54.220	48.079	4,268,900
2017-04-07	53.340	54.870	53.260	54.540	48.363	7,941,500
2017-04-06	53.350	53.770	52.960	53.380	47.334	3,023,700
2017-04-05	53.490	54.410	53.300	53.350	47.307	4,822,600

← NewerPage 40 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.