Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	53.810	53.900	52.880	53.070	47.059	3,990,600
2017-04-03	53.720	54.120	53.180	54.000	47.884	3,446,400
2017-03-31	53.530	53.960	53.410	53.760	47.671	3,119,600
2017-03-30	53.520	54.250	53.410	53.830	47.733	2,631,300
2017-03-29	54.010	54.080	53.160	53.480	47.423	4,487,500
2017-03-28	52.800	54.540	52.460	54.190	48.052	6,854,400
2017-03-27	52.000	53.000	51.700	52.880	46.891	4,260,000
2017-03-24	52.640	52.870	52.290	52.610	46.651	3,719,700
2017-03-23	52.460	52.960	52.240	52.370	46.438	3,022,300
2017-03-22	51.640	52.530	51.110	52.460	46.518	5,817,400
2017-03-21	53.660	53.660	51.800	51.880	46.004	6,374,900
2017-03-20	53.510	53.750	52.940	53.450	47.396	4,754,700
2017-03-17	54.140	54.210	53.160	53.180	47.157	6,400,300
2017-03-16	54.600	54.610	53.770	54.150	48.017	4,933,700
2017-03-15	51.970	54.620	51.820	54.290	48.141	9,513,600
2017-03-14	54.110	54.140	52.720	52.880	46.891	9,223,100
2017-03-13	55.720	56.180	54.460	54.490	48.318	9,720,400
2017-03-10	54.680	55.990	54.410	55.880	49.551	12,504,900
2017-03-09	56.730	57.380	56.280	56.360	49.976	7,228,200
2017-03-08	56.910	57.030	56.430	56.680	50.260	6,214,700
2017-03-07	57.410	57.410	56.690	56.830	50.393	5,757,300
2017-03-06	58.510	58.600	57.160	57.560	50.952	5,899,500
2017-03-03	57.700	59.000	57.600	58.860	52.103	5,136,900
2017-03-02	58.460	58.730	57.530	57.570	50.961	4,658,700
2017-03-01	58.470	59.680	58.430	58.880	52.120	5,382,900
2017-02-28	58.400	58.570	57.700	57.800	51.164	5,733,900
2017-02-27	58.340	58.480	57.570	58.430	51.722	6,309,000
2017-02-24	56.920	58.560	56.370	58.540	51.819	5,513,400
2017-02-23	58.080	58.550	57.120	57.260	50.686	4,664,700
2017-02-22	57.790	58.000	57.140	57.910	51.262	4,782,100
2017-02-21	57.600	57.990	57.080	57.860	51.217	4,290,600
2017-02-17	56.120	57.350	55.580	57.320	50.739	6,077,200
2017-02-16	57.400	57.400	56.060	56.340	49.872	5,617,900
2017-02-15	56.910	58.060	55.800	57.290	50.713	9,908,500
2017-02-14	55.730	55.740	54.920	55.310	48.960	4,945,100
2017-02-13	54.840	56.310	54.840	55.730	49.332	5,412,800
2017-02-10	54.770	54.870	54.370	54.710	48.429	3,194,400
2017-02-09	52.920	54.670	52.900	54.520	48.261	7,692,200
2017-02-08	53.200	53.490	52.360	52.920	46.845	4,076,800
2017-02-07	53.350	53.880	52.910	53.040	46.951	5,231,000
2017-02-06	53.170	53.380	52.900	53.070	46.977	3,335,000
2017-02-03	53.000	53.580	52.600	52.880	46.809	3,631,600
2017-02-02	52.270	53.310	52.180	52.860	46.791	4,563,700
2017-02-01	52.550	53.270	52.440	52.730	46.676	4,953,400
2017-01-31	52.060	52.400	51.510	52.310	46.305	6,604,000
2017-01-30	52.130	52.400	51.170	52.350	46.340	8,057,600
2017-01-27	54.080	54.180	52.380	52.700	46.650	7,687,000
2017-01-26	51.400	53.990	51.140	53.920	47.730	15,952,600
2017-01-25	49.090	49.950	48.710	49.460	43.782	8,380,800
2017-01-24	50.120	50.240	49.580	49.650	43.950	6,152,400
2017-01-23	51.030	51.140	49.770	49.940	44.207	4,222,200
2017-01-20	50.140	51.170	50.140	51.090	45.225	5,196,500
2017-01-19	50.450	50.750	49.850	50.070	44.322	4,237,900
2017-01-18	50.070	50.660	49.700	50.380	44.596	5,897,000
2017-01-17	50.880	51.340	50.220	50.240	44.472	4,219,700
2017-01-13	51.000	51.340	50.780	51.150	45.278	2,611,300
2017-01-12	51.680	51.950	50.260	51.010	45.154	6,059,800
2017-01-11	51.770	52.200	51.470	51.680	45.747	5,941,600
2017-01-10	50.550	51.890	50.530	51.340	45.446	5,569,300
2017-01-09	50.000	50.930	49.800	50.300	44.525	4,966,600

← NewerPage 41 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.