Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	50.490	50.650	49.450	49.930	44.198	5,691,900
2017-01-05	51.440	52.120	50.120	50.470	44.676	7,131,500
2017-01-04	50.250	51.420	50.150	51.300	45.411	4,914,400
2017-01-03	50.400	51.160	49.810	49.980	44.242	4,210,300
2016-12-30	50.190	50.370	49.530	49.840	44.118	3,257,200
2016-12-29	50.190	50.620	49.960	50.200	44.437	2,167,300
2016-12-28	50.530	50.960	50.070	50.170	44.410	3,185,800
2016-12-27	50.460	50.780	50.260	50.490	44.694	1,874,200
2016-12-23	50.360	50.720	50.190	50.450	44.658	1,616,700
2016-12-22	50.720	51.030	50.080	50.250	44.481	2,508,800
2016-12-21	50.770	51.080	50.520	50.650	44.835	3,954,100
2016-12-20	50.550	51.190	50.410	50.890	45.048	3,700,800
2016-12-19	50.260	50.530	49.720	50.350	44.570	3,438,400
2016-12-16	50.740	51.130	49.890	49.930	44.198	7,649,800
2016-12-15	49.430	51.310	49.400	50.590	44.782	9,147,800
2016-12-14	49.500	50.000	48.900	49.280	43.622	5,920,400
2016-12-13	49.470	50.430	49.450	49.550	43.861	6,603,700
2016-12-12	49.360	49.690	48.920	49.370	43.702	8,801,300
2016-12-09	49.890	50.680	49.220	49.790	44.074	6,700,900
2016-12-08	49.980	49.980	49.240	49.600	43.906	6,643,200
2016-12-07	47.710	49.880	47.400	49.850	44.127	7,738,800
2016-12-06	47.390	47.900	47.160	47.680	42.206	4,573,200
2016-12-05	48.080	48.460	47.040	47.070	41.578	4,734,200
2016-12-02	47.370	48.240	47.300	47.910	42.320	4,843,600
2016-12-01	46.360	47.440	46.190	47.070	41.578	5,594,800
2016-11-30	46.100	47.330	44.700	46.610	41.171	6,640,900
2016-11-29	47.560	47.830	47.210	47.240	41.728	4,453,400
2016-11-28	47.410	47.770	47.150	47.520	41.975	4,230,900
2016-11-25	47.310	47.910	47.230	47.450	41.913	2,499,100
2016-11-23	46.990	47.460	46.130	47.370	41.843	5,316,200
2016-11-22	47.690	47.990	46.750	47.100	41.604	7,401,300
2016-11-21	47.080	47.680	46.980	47.360	41.834	6,760,700
2016-11-18	46.910	47.250	46.680	47.060	41.569	6,783,000
2016-11-17	45.690	46.740	45.350	46.690	41.242	5,915,500
2016-11-16	46.040	46.340	45.450	45.850	40.500	6,502,600
2016-11-15	46.550	47.300	45.680	46.250	40.853	9,921,400
2016-11-14	43.900	45.450	43.880	45.350	40.058	11,144,700
2016-11-11	43.500	43.850	42.990	43.840	38.725	7,906,600
2016-11-10	42.640	43.850	42.580	43.640	38.548	10,325,700
2016-11-09	40.800	42.460	40.750	42.370	37.426	8,472,600
2016-11-08	41.570	42.000	41.220	41.930	37.037	8,784,000
2016-11-07	41.000	41.570	40.710	41.570	36.719	7,740,800
2016-11-04	39.690	40.930	39.560	40.380	35.668	7,294,000
2016-11-03	39.820	40.390	39.510	39.700	35.068	5,187,600
2016-11-02	39.570	40.100	39.430	39.610	34.988	6,691,500
2016-11-01	39.980	40.420	39.330	39.680	35.050	8,004,600
2016-10-31	39.490	40.470	39.150	40.050	35.377	8,148,800
2016-10-28	39.290	39.840	38.950	39.180	34.608	10,321,200
2016-10-27	38.500	39.580	37.650	39.240	34.661	22,002,700
2016-10-26	41.950	41.950	36.910	38.400	33.919	43,824,900
2016-10-25	42.150	42.730	41.710	41.950	37.055	11,101,800
2016-10-24	42.520	42.930	42.200	42.330	37.391	5,311,400
2016-10-21	41.910	42.460	41.750	42.430	37.479	5,448,000
2016-10-20	42.150	42.470	41.760	42.290	37.355	7,813,300
2016-10-19	41.740	42.400	41.570	42.250	37.320	6,335,000
2016-10-18	41.560	41.990	41.190	41.680	36.817	8,755,600
2016-10-17	41.400	42.200	41.160	41.240	36.428	5,509,900
2016-10-14	41.600	42.410	41.110	41.320	36.499	7,296,800
2016-10-13	39.680	41.620	39.130	41.380	36.552	11,107,200
2016-10-12	40.150	40.380	39.730	40.010	35.341	6,634,800

← NewerPage 42 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.