Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	45.240	45.890	45.100	45.820	40.134	4,233,600
2015-10-28	45.500	45.780	44.920	45.410	39.775	5,990,400
2015-10-27	45.750	46.110	44.750	45.470	39.828	7,400,800
2015-10-26	45.080	45.910	44.910	45.770	40.090	6,306,800
2015-10-23	44.300	45.400	44.280	45.230	39.617	12,390,500
2015-10-22	42.520	44.150	42.360	44.080	38.610	15,268,600
2015-10-21	41.400	41.930	40.880	41.040	35.947	5,125,100
2015-10-20	41.190	41.940	41.130	41.380	36.245	5,711,800
2015-10-19	40.560	41.450	40.520	41.410	36.271	5,506,400
2015-10-16	40.890	41.190	40.110	40.560	35.527	8,188,800
2015-10-15	40.970	41.410	40.590	41.240	36.122	5,678,500
2015-10-14	41.180	41.490	40.510	40.840	35.772	5,741,000
2015-10-13	40.820	41.350	40.570	40.820	35.755	7,619,800
2015-10-12	39.880	41.230	39.880	41.220	36.105	7,448,100
2015-10-09	39.040	40.360	38.800	39.940	34.984	11,332,200
2015-10-08	38.690	38.980	38.200	38.760	33.950	7,034,300
2015-10-07	38.050	38.820	37.570	38.710	33.906	7,279,800
2015-10-06	39.260	39.420	37.920	38.000	33.285	8,334,400
2015-10-05	38.650	39.460	38.500	39.300	34.423	5,962,500
2015-10-02	37.940	38.390	37.000	38.380	33.617	7,016,100
2015-10-01	37.820	38.460	37.560	38.410	33.644	6,147,600
2015-09-30	38.110	38.450	37.450	38.040	33.320	7,232,500
2015-09-29	37.450	37.970	37.130	37.680	33.004	5,620,800
2015-09-28	37.810	38.140	36.950	37.450	32.803	8,383,400
2015-09-25	38.500	38.630	37.830	38.090	33.363	5,326,500
2015-09-24	38.160	38.490	37.750	38.170	33.433	5,263,000
2015-09-23	38.420	38.750	38.100	38.580	33.793	4,772,600
2015-09-22	39.010	39.240	38.070	38.240	33.495	6,978,100
2015-09-21	39.490	39.870	39.070	39.380	34.493	6,247,800
2015-09-18	39.350	39.780	38.830	39.470	34.572	9,841,400
2015-09-17	39.300	40.000	39.200	39.490	34.590	5,507,100
2015-09-16	38.760	39.460	38.500	39.140	34.283	6,382,400
2015-09-15	38.980	39.120	38.510	38.900	34.073	5,932,500
2015-09-14	38.530	39.050	38.460	38.870	34.047	5,460,100
2015-09-11	38.180	38.770	38.100	38.540	33.758	7,218,500
2015-09-10	38.400	38.990	38.180	38.360	33.600	5,762,700
2015-09-09	38.440	38.930	37.740	38.300	33.547	7,344,800
2015-09-08	37.780	38.320	37.680	38.110	33.381	6,164,900
2015-09-04	36.850	37.720	36.740	37.230	32.610	5,651,100
2015-09-03	37.900	38.170	37.320	37.430	32.785	6,203,300
2015-09-02	36.930	37.730	36.690	37.720	33.039	10,401,700
2015-09-01	36.170	36.780	36.000	36.360	31.848	8,753,100
2015-08-31	37.070	37.600	36.570	36.700	32.146	7,051,800
2015-08-28	37.370	37.730	36.800	37.100	32.496	6,960,800
2015-08-27	37.780	38.090	36.580	37.310	32.680	10,535,700
2015-08-26	37.550	37.620	35.890	37.390	32.750	15,118,800
2015-08-25	38.340	38.340	36.520	36.520	31.988	9,192,200
2015-08-24	35.190	38.180	32.940	37.210	32.593	11,954,100
2015-08-21	38.620	39.040	37.820	37.910	33.206	14,474,900
2015-08-20	39.800	40.150	38.940	39.060	34.213	8,659,100
2015-08-19	39.900	40.850	39.770	40.450	35.431	8,804,500
2015-08-18	40.650	40.870	39.970	40.190	35.203	6,829,700
2015-08-17	39.300	40.700	39.070	40.450	35.365	9,333,100
2015-08-14	38.900	39.410	38.710	39.360	34.412	5,717,400
2015-08-13	38.920	39.270	38.330	38.970	34.071	7,180,100
2015-08-12	37.970	38.860	36.840	38.680	33.817	8,952,600
2015-08-11	37.630	38.890	37.630	38.360	33.538	9,349,000
2015-08-10	37.950	38.490	37.700	37.790	33.039	6,916,300
2015-08-07	37.630	38.250	37.280	37.580	32.856	7,381,900
2015-08-06	37.990	38.500	37.430	37.810	33.057	7,093,800

← NewerPage 47 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.