Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	38.620	39.000	36.880	37.290	32.712	8,898,800
2016-01-26	38.240	38.490	37.770	38.370	33.660	6,382,500
2016-01-25	39.350	39.380	38.130	38.200	33.510	9,441,200
2016-01-22	40.000	40.100	38.850	39.000	34.212	7,001,700
2016-01-21	39.990	41.500	38.940	39.500	34.651	12,315,100
2016-01-20	39.130	40.250	37.140	39.300	34.475	12,197,100
2016-01-19	40.670	40.740	39.130	39.600	34.739	7,221,800
2016-01-15	39.290	40.160	38.840	39.770	34.888	8,234,900
2016-01-14	40.310	40.960	39.260	40.470	35.502	8,147,500
2016-01-13	42.910	42.980	40.090	40.400	35.440	6,135,200
2016-01-12	42.510	42.770	41.330	42.680	37.440	5,999,600
2016-01-11	42.300	42.880	41.250	42.040	36.879	6,116,900
2016-01-08	42.410	43.060	42.110	42.210	37.028	7,459,400
2016-01-07	42.950	43.150	41.560	41.950	36.800	8,545,600
2016-01-06	41.970	43.500	41.800	42.850	37.590	6,236,500
2016-01-05	42.400	43.080	41.430	42.460	37.247	9,364,100
2016-01-04	41.700	42.190	41.180	41.960	36.809	5,916,400
2015-12-31	43.180	43.300	42.750	43.060	37.774	3,826,000
2015-12-30	44.350	44.420	43.320	43.350	38.028	2,630,600
2015-12-29	43.950	44.420	43.820	44.340	38.897	2,722,400
2015-12-28	43.930	44.410	43.290	43.820	38.440	2,243,600
2015-12-24	43.500	44.440	43.500	43.900	38.511	1,963,000
2015-12-23	43.550	43.630	42.920	43.440	38.107	4,838,800
2015-12-22	43.560	43.680	43.030	43.540	38.195	3,756,900
2015-12-21	43.240	43.640	43.000	43.370	38.046	4,934,600
2015-12-18	43.240	43.830	42.670	42.740	37.493	8,605,900
2015-12-17	44.850	45.220	43.490	43.510	38.169	5,083,100
2015-12-16	44.400	45.110	43.900	44.800	39.300	4,628,600
2015-12-15	44.290	44.740	43.810	44.220	38.791	5,534,500
2015-12-14	43.650	44.000	42.660	43.770	38.397	6,437,400
2015-12-11	44.550	44.570	43.220	43.420	38.090	6,601,700
2015-12-10	44.830	45.860	44.560	45.250	39.695	9,665,200
2015-12-09	45.140	45.880	43.850	44.500	39.037	9,673,200
2015-12-08	47.600	47.600	44.200	45.040	39.511	20,004,600
2015-12-07	49.880	51.340	49.410	49.580	43.428	8,786,000
2015-12-04	47.700	49.450	47.680	49.410	43.279	8,516,300
2015-12-03	47.520	47.930	46.690	47.290	41.422	7,639,800
2015-12-02	47.740	48.490	47.260	47.510	41.614	5,450,200
2015-12-01	46.000	47.080	45.900	47.040	41.203	5,365,600
2015-11-30	45.900	46.000	45.400	45.880	40.187	4,812,600
2015-11-27	45.990	46.290	45.600	45.820	40.134	4,423,300
2015-11-25	46.420	46.600	45.700	45.880	40.187	3,824,600
2015-11-24	46.410	46.650	45.410	46.230	40.493	7,939,000
2015-11-23	47.450	47.760	46.930	47.470	41.579	4,011,200
2015-11-20	47.000	47.400	46.910	47.320	41.448	6,133,900
2015-11-19	46.570	47.150	46.500	46.870	41.054	4,140,700
2015-11-18	45.930	46.420	45.100	46.310	40.563	5,641,200
2015-11-17	46.000	46.660	45.770	45.930	40.231	4,877,500
2015-11-16	45.260	45.780	44.680	45.740	40.064	5,772,700
2015-11-13	46.550	46.810	45.660	45.890	40.195	5,348,000
2015-11-12	46.580	47.190	46.520	46.690	40.896	4,391,400
2015-11-11	46.760	47.240	46.520	46.720	40.922	3,835,100
2015-11-10	46.300	46.590	45.620	46.460	40.695	5,147,400
2015-11-09	46.720	46.910	45.940	46.370	40.616	4,073,600
2015-11-06	46.720	47.320	46.520	46.850	41.036	4,858,500
2015-11-05	46.660	46.900	46.310	46.670	40.879	4,794,300
2015-11-04	46.870	46.970	46.350	46.640	40.852	5,384,200
2015-11-03	47.000	47.150	46.410	46.960	41.133	5,616,300
2015-11-02	46.470	46.940	46.370	46.740	40.940	4,962,700
2015-10-30	45.770	46.950	45.670	46.290	40.546	8,039,700

← NewerPage 46 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.