Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	38.030	38.160	37.670	37.890	33.127	7,188,700
2015-08-04	37.830	38.370	37.480	37.930	33.162	9,204,200
2015-08-03	36.660	37.840	36.540	37.530	32.812	9,904,600
2015-07-31	36.460	36.510	35.860	36.200	31.649	5,307,700
2015-07-30	35.900	36.540	35.820	36.310	31.745	9,055,700
2015-07-29	36.040	36.170	35.200	35.520	31.055	5,287,100
2015-07-28	35.340	36.220	35.060	36.060	31.527	9,830,200
2015-07-27	34.820	35.310	34.330	35.090	30.679	8,717,600
2015-07-24	36.870	36.870	34.940	35.000	30.600	10,687,700
2015-07-23	37.590	38.700	36.280	36.480	31.894	15,720,500
2015-07-22	34.690	35.200	34.520	35.120	30.705	7,572,800
2015-07-21	34.310	34.730	34.220	34.710	30.346	6,094,500
2015-07-20	34.900	34.950	34.250	34.310	29.997	4,810,900
2015-07-17	34.580	35.210	34.420	34.760	30.390	8,699,100
2015-07-16	34.130	34.820	33.840	34.570	30.224	8,272,600
2015-07-15	33.510	34.200	33.270	33.920	29.656	8,498,000
2015-07-14	33.690	34.060	33.230	33.860	29.603	7,441,200
2015-07-13	34.870	34.900	33.880	33.930	29.665	9,942,500
2015-07-10	33.160	34.020	33.130	33.830	29.577	9,102,800
2015-07-09	32.790	32.890	32.460	32.520	28.432	8,008,900
2015-07-08	32.960	33.090	32.310	32.360	28.292	6,700,600
2015-07-07	33.290	33.620	32.680	33.410	29.210	8,259,600
2015-07-06	32.470	33.160	32.390	33.030	28.878	9,842,600
2015-07-02	32.740	33.030	32.250	32.510	28.423	9,447,000
2015-07-01	33.860	33.970	31.360	32.620	28.519	17,940,200
2015-06-30	33.560	33.750	33.090	33.090	28.930	10,601,600
2015-06-29	33.720	34.220	33.160	33.180	29.009	6,423,600
2015-06-26	34.600	34.850	34.280	34.320	30.005	7,406,100
2015-06-25	34.550	35.020	34.450	34.490	30.154	5,939,300
2015-06-24	34.530	34.680	34.180	34.350	30.032	7,059,900
2015-06-23	34.810	35.030	34.490	34.580	30.233	8,032,700
2015-06-22	34.710	35.010	34.600	34.790	30.416	7,638,800
2015-06-19	33.920	34.320	33.700	34.220	29.918	14,482,800
2015-06-18	33.040	33.910	33.020	33.860	29.603	11,884,700
2015-06-17	33.820	34.200	33.530	33.840	29.586	7,515,400
2015-06-16	34.180	34.390	33.560	33.910	29.647	8,300,600
2015-06-15	34.710	34.750	34.120	34.190	29.892	10,169,300
2015-06-12	34.540	35.290	34.360	35.000	30.600	9,808,000
2015-06-11	34.760	35.100	34.510	34.700	30.338	8,612,200
2015-06-10	34.420	35.120	34.330	34.450	30.119	17,768,400
2015-06-09	35.170	35.220	33.820	34.590	30.242	33,278,400
2015-06-08	36.890	37.090	35.800	36.110	31.570	11,017,700
2015-06-05	37.280	37.480	36.870	37.170	32.497	7,162,200
2015-06-04	37.560	38.200	37.100	37.320	32.628	9,341,600
2015-06-03	37.850	38.150	37.470	37.720	32.978	6,945,500
2015-06-02	37.300	38.300	37.190	37.820	33.065	12,634,700
2015-06-01	37.110	38.250	36.560	37.850	33.092	16,136,400
2015-05-29	36.750	37.310	36.420	37.050	32.327	9,649,000
2015-05-28	36.900	36.960	36.370	36.810	32.117	9,324,900
2015-05-27	36.130	36.990	36.110	36.990	32.274	12,013,300
2015-05-26	37.190	37.190	35.540	36.000	31.411	16,384,700
2015-05-22	37.320	37.530	36.610	36.860	32.161	11,237,900
2015-05-21	37.460	37.800	37.050	37.230	32.484	14,993,600
2015-05-20	40.450	40.470	37.150	37.190	32.449	30,351,200
2015-05-19	42.300	42.400	40.850	40.910	35.695	9,519,600
2015-05-18	41.930	42.260	41.680	42.140	36.768	4,147,000
2015-05-15	42.330	42.480	41.800	41.890	36.550	4,706,400
2015-05-14	41.540	42.250	41.390	42.120	36.750	5,154,200
2015-05-13	42.590	42.950	41.160	41.270	36.009	8,717,300
2015-05-12	42.640	42.640	42.000	42.250	36.864	4,428,400

← NewerPage 48 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.