Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	40.030	40.330	39.510	39.790	35.147	9,126,600
2016-10-10	38.500	39.950	38.460	39.770	35.129	7,815,100
2016-10-07	39.140	39.200	38.180	38.470	33.981	6,932,900
2016-10-06	39.050	39.320	38.690	39.170	34.599	4,816,400
2016-10-05	39.020	39.420	38.830	39.100	34.538	4,221,600
2016-10-04	40.320	40.490	39.090	39.160	34.591	10,682,200
2016-10-03	38.850	39.740	38.700	39.740	35.103	8,643,600
2016-09-30	38.270	39.180	38.030	38.890	34.352	9,364,400
2016-09-29	38.020	38.540	37.950	38.150	33.698	5,535,000
2016-09-28	38.530	38.950	37.950	38.070	33.628	7,121,100
2016-09-27	36.780	38.570	36.780	38.540	34.043	10,038,200
2016-09-26	36.970	37.160	36.610	36.870	32.568	5,718,700
2016-09-23	37.250	37.390	36.770	37.240	32.895	4,628,200
2016-09-22	37.090	37.670	36.920	37.330	32.974	6,559,600
2016-09-21	36.800	37.060	36.310	36.910	32.603	4,971,100
2016-09-20	36.790	37.200	36.630	36.820	32.524	3,312,000
2016-09-19	36.710	37.180	36.590	36.700	32.418	5,395,200
2016-09-16	36.900	36.900	36.510	36.590	32.321	6,268,400
2016-09-15	36.810	37.120	36.450	36.990	32.674	4,405,400
2016-09-14	37.140	37.410	36.650	36.840	32.541	5,071,700
2016-09-13	37.730	38.090	37.010	37.140	32.806	6,749,000
2016-09-12	36.940	37.930	36.640	37.820	33.407	5,192,900
2016-09-09	38.680	38.690	37.180	37.340	32.983	9,013,300
2016-09-08	38.540	39.060	38.430	38.760	34.237	7,353,400
2016-09-07	37.320	38.840	37.280	38.680	34.167	11,627,700
2016-09-06	36.890	37.070	36.560	36.950	32.639	6,383,300
2016-09-02	36.570	37.010	36.520	36.890	32.586	4,456,000
2016-09-01	36.880	37.250	36.410	36.590	32.321	4,781,400
2016-08-31	37.200	37.620	36.400	36.880	32.577	8,148,200
2016-08-30	36.450	37.340	36.370	37.180	32.842	6,007,300
2016-08-29	36.410	36.540	36.320	36.450	32.197	4,108,700
2016-08-26	36.730	36.770	36.050	36.270	32.038	5,245,500
2016-08-25	36.550	36.850	36.430	36.690	32.409	3,334,900
2016-08-24	36.600	36.840	36.420	36.660	32.382	4,473,300
2016-08-23	36.460	36.800	36.450	36.690	32.409	4,566,400
2016-08-22	36.340	36.540	36.130	36.280	32.047	4,829,500
2016-08-19	36.710	36.800	36.300	36.350	32.109	7,517,200
2016-08-18	36.850	36.900	36.520	36.840	32.541	4,370,500
2016-08-17	36.550	36.950	36.480	36.850	32.550	5,891,900
2016-08-16	36.700	36.790	36.410	36.520	32.259	5,773,000
2016-08-15	36.500	36.950	36.330	36.880	32.488	5,617,800
2016-08-12	37.070	37.210	36.420	36.520	32.171	7,717,800
2016-08-11	36.960	37.530	36.800	37.240	32.805	5,974,600
2016-08-10	37.180	37.350	36.600	36.990	32.585	6,507,100
2016-08-09	37.750	37.950	37.300	37.460	32.999	4,827,300
2016-08-08	37.770	38.030	37.270	37.450	32.990	5,918,400
2016-08-05	36.800	37.870	36.770	37.850	33.343	9,160,400
2016-08-04	36.210	36.810	36.090	36.420	32.083	7,366,200
2016-08-03	35.500	36.000	35.430	35.880	31.607	6,992,300
2016-08-02	36.850	36.940	35.420	35.540	31.308	9,579,900
2016-08-01	37.160	37.370	36.650	37.040	32.629	6,787,800
2016-07-29	37.490	37.880	37.010	37.010	32.603	6,760,800
2016-07-28	37.470	37.640	37.140	37.470	33.008	6,339,300
2016-07-27	37.590	37.790	37.200	37.480	33.017	8,619,800
2016-07-26	37.810	38.300	37.510	38.280	33.722	10,525,600
2016-07-25	37.840	38.000	37.020	37.360	32.911	11,389,000
2016-07-22	37.910	38.050	37.010	37.830	33.325	18,313,200
2016-07-21	39.080	39.270	37.220	37.320	32.876	33,749,100
2016-07-20	43.020	43.030	41.940	42.030	37.025	8,225,100
2016-07-19	42.880	43.170	42.570	42.720	37.633	5,526,300

← NewerPage 43 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.