Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	46.280	47.780	46.160	47.250	41.524	9,581,200
2016-04-21	48.000	48.000	46.270	47.730	41.945	9,872,900
2016-04-20	47.320	47.500	47.010	47.050	41.348	6,669,400
2016-04-19	47.110	47.500	46.770	47.130	41.418	5,073,600
2016-04-18	47.450	47.450	46.760	47.100	41.392	4,281,400
2016-04-15	47.150	47.180	46.410	47.040	41.339	5,810,900
2016-04-14	46.240	47.010	46.030	46.710	41.049	7,506,300
2016-04-13	45.070	45.990	44.760	45.840	40.285	7,720,100
2016-04-12	44.380	44.950	44.230	44.650	39.239	4,340,300
2016-04-11	44.750	45.610	44.360	44.370	38.993	6,456,300
2016-04-08	43.900	44.650	43.660	44.500	39.107	4,785,600
2016-04-07	43.630	44.440	43.310	43.650	38.360	5,923,800
2016-04-06	43.650	43.860	43.090	43.670	38.378	4,079,600
2016-04-05	43.810	44.160	43.530	43.630	38.342	4,979,200
2016-04-04	44.760	45.110	44.000	44.110	38.764	5,219,200
2016-04-01	44.400	44.640	43.610	44.560	39.160	6,223,500
2016-03-31	44.970	45.370	44.780	44.800	39.371	5,195,700
2016-03-30	44.920	45.340	44.770	44.980	39.529	4,791,500
2016-03-29	44.000	44.650	43.940	44.640	39.230	4,935,800
2016-03-28	44.080	44.420	43.560	43.810	38.501	5,457,800
2016-03-24	44.350	44.350	43.270	44.060	38.720	5,960,700
2016-03-23	44.720	44.930	44.170	44.430	39.045	4,374,200
2016-03-22	44.530	45.050	44.350	44.610	39.204	6,300,700
2016-03-21	44.500	45.390	44.490	44.990	39.538	6,202,400
2016-03-18	43.600	44.580	43.430	44.500	39.107	9,757,300
2016-03-17	44.080	44.200	43.500	43.600	38.316	6,128,600
2016-03-16	43.490	44.290	43.310	44.150	38.799	4,799,000
2016-03-15	43.530	43.800	43.160	43.620	38.334	5,880,400
2016-03-14	43.170	44.030	43.100	43.820	38.509	6,078,600
2016-03-11	42.530	43.460	42.400	43.330	38.079	6,661,300
2016-03-10	42.390	42.570	41.670	42.260	37.138	5,091,000
2016-03-09	41.710	42.410	41.310	42.320	37.191	6,965,700
2016-03-08	40.640	42.030	39.990	41.590	36.550	8,532,400
2016-03-07	41.130	41.840	40.710	41.480	36.453	6,800,300
2016-03-04	42.160	42.240	41.190	41.500	36.471	6,915,500
2016-03-03	42.000	42.130	41.410	42.030	36.936	6,112,700
2016-03-02	42.430	42.490	41.570	41.940	36.857	6,660,400
2016-03-01	42.220	42.790	42.070	42.500	37.349	6,066,400
2016-02-29	41.930	42.510	41.620	41.950	36.800	7,509,200
2016-02-26	42.750	42.860	41.930	42.170	36.993	6,802,600
2016-02-25	41.600	42.600	41.480	42.590	37.361	7,927,000
2016-02-24	40.560	41.400	39.980	41.360	36.282	7,752,200
2016-02-23	40.700	41.230	40.400	41.080	36.037	5,763,200
2016-02-22	39.560	41.000	39.560	40.820	35.809	11,400,900
2016-02-19	38.910	39.460	38.570	39.310	34.484	5,546,700
2016-02-18	38.650	39.100	38.400	39.000	34.212	6,785,500
2016-02-17	37.470	38.690	37.460	38.510	33.782	7,571,900
2016-02-16	36.600	37.180	36.340	37.080	32.528	6,806,000
2016-02-12	35.800	36.250	35.090	36.240	31.791	6,614,700
2016-02-11	34.970	35.760	34.780	35.340	31.002	6,482,700
2016-02-10	35.670	36.080	35.240	35.540	31.177	6,111,300
2016-02-09	34.380	35.780	34.300	35.250	30.923	7,609,800
2016-02-08	35.130	35.130	33.960	34.720	30.458	9,555,300
2016-02-05	37.270	37.600	35.510	35.690	31.309	8,158,700
2016-02-04	36.440	37.700	36.440	37.550	32.940	6,586,100
2016-02-03	36.850	37.100	35.640	36.840	32.317	7,973,200
2016-02-02	38.020	38.120	36.250	36.470	31.993	6,553,700
2016-02-01	37.620	38.590	37.390	38.310	33.607	6,945,600
2016-01-29	36.170	37.670	35.510	37.620	33.002	9,554,500
2016-01-28	37.480	37.940	35.710	36.190	31.747	8,873,100

← NewerPage 45 of 79 · 4,732 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.