Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	43.290	43.560	43.120	43.180	38.038	4,805,700
2016-07-15	43.120	43.570	42.700	43.160	38.021	5,868,500
2016-07-14	42.870	43.340	42.430	43.170	38.029	6,168,700
2016-07-13	43.220	43.300	42.160	42.400	37.351	6,268,000
2016-07-12	41.640	45.000	41.630	42.840	37.739	8,662,000
2016-07-11	40.940	41.340	40.810	41.040	36.153	5,849,200
2016-07-08	40.060	40.910	40.050	40.540	35.713	4,747,700
2016-07-07	39.000	39.950	39.000	39.850	35.105	3,774,300
2016-07-06	38.680	39.160	38.150	39.130	34.470	5,409,500
2016-07-05	39.740	39.750	38.660	39.210	34.541	5,302,400
2016-07-01	39.260	39.770	39.210	39.600	34.884	6,490,500
2016-06-30	38.960	39.210	38.540	39.210	34.541	5,333,300
2016-06-29	38.200	39.160	37.760	38.890	34.259	8,616,200
2016-06-28	37.720	37.830	36.750	37.430	32.973	8,281,900
2016-06-27	37.980	38.010	36.480	36.760	32.383	12,934,600
2016-06-24	37.880	39.240	37.740	38.310	33.748	19,699,900
2016-06-23	40.720	40.750	38.200	39.590	34.876	16,781,900
2016-06-22	40.520	40.720	40.000	40.260	35.466	4,816,700
2016-06-21	40.470	40.880	39.980	40.520	35.695	6,376,300
2016-06-20	40.050	40.480	39.900	40.020	35.254	4,190,600
2016-06-17	39.600	40.180	39.580	39.740	35.008	5,633,700
2016-06-16	39.450	40.090	39.180	39.780	35.043	6,621,500
2016-06-15	40.250	40.670	39.760	39.940	35.184	7,023,400
2016-06-14	41.950	42.220	39.600	39.880	35.131	15,154,200
2016-06-13	43.220	43.490	41.910	42.160	37.140	6,586,700
2016-06-10	43.910	44.050	43.230	43.630	38.435	4,661,100
2016-06-09	43.460	44.330	43.350	44.190	38.928	5,605,200
2016-06-08	43.270	43.900	43.050	43.500	38.320	6,527,000
2016-06-07	41.710	43.460	41.570	43.070	37.941	6,401,500
2016-06-06	41.500	41.860	41.210	41.770	36.796	3,516,500
2016-06-03	41.910	41.970	41.110	41.690	36.637	5,081,800
2016-06-02	42.320	42.620	42.030	42.170	37.059	4,390,900
2016-06-01	42.480	42.650	42.090	42.540	37.384	4,083,100
2016-05-31	42.350	42.540	42.040	42.480	37.332	4,878,500
2016-05-27	41.820	42.390	41.820	42.330	37.200	3,315,900
2016-05-26	42.570	42.690	41.570	41.790	36.725	5,019,900
2016-05-25	42.820	43.290	42.420	42.530	37.376	4,441,000
2016-05-24	42.300	43.000	42.180	42.800	37.613	3,513,800
2016-05-23	42.190	42.560	42.120	42.210	37.094	3,850,100
2016-05-20	42.340	42.990	42.080	42.190	37.077	4,195,000
2016-05-19	42.750	42.960	41.500	42.170	37.059	5,693,700
2016-05-18	42.010	43.240	41.920	42.900	37.701	6,035,600
2016-05-17	42.050	42.950	42.000	42.200	37.086	5,162,100
2016-05-16	41.610	42.370	41.320	42.230	37.112	6,059,300
2016-05-13	41.430	42.240	41.310	41.560	36.523	5,486,300
2016-05-12	42.250	42.370	40.850	41.220	36.224	5,669,900
2016-05-11	42.700	43.610	42.080	42.110	37.007	7,124,800
2016-05-10	42.280	42.910	42.100	42.850	37.657	5,264,400
2016-05-09	41.790	42.570	41.750	42.190	37.077	5,495,900
2016-05-06	41.470	41.940	40.740	41.730	36.673	6,550,400
2016-05-05	41.760	42.140	41.390	41.530	36.497	5,969,100
2016-05-04	42.800	42.810	41.390	41.660	36.611	7,609,600
2016-05-03	44.230	44.280	42.940	43.140	37.912	6,220,500
2016-05-02	44.630	45.000	43.930	44.010	38.676	5,482,800
2016-04-29	44.110	44.640	43.460	44.610	39.204	11,026,500
2016-04-28	45.480	45.740	43.950	44.060	38.720	8,448,700
2016-04-27	46.180	46.870	45.450	45.570	40.047	8,295,400
2016-04-26	47.090	47.500	45.910	46.180	40.583	6,373,500
2016-04-25	47.300	47.650	46.770	46.850	41.172	4,259,100
2016-04-22	46.280	47.780	46.160	47.250	41.524	9,581,200

← NewerPage 44 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.