Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.000	30.390	29.920	30.300	29.769	8,462,500
2025-10-30	30.490	30.770	30.050	30.090	29.562	6,580,200
2025-10-29	31.020	31.130	30.460	30.660	30.122	10,919,900
2025-10-28	32.150	32.180	31.030	31.090	30.545	11,384,700
2025-10-27	32.460	32.740	31.870	32.250	31.685	9,621,300
2025-10-24	32.050	32.430	31.380	32.200	31.635	15,189,600
2025-10-23	32.820	33.150	31.020	31.650	31.095	27,807,800
2025-10-22	34.360	34.750	33.430	33.760	33.168	10,576,400
2025-10-21	34.120	34.980	34.060	34.680	34.072	9,405,000
2025-10-20	33.780	34.670	33.600	34.430	33.826	7,636,000
2025-10-17	33.230	33.800	33.190	33.520	32.932	8,264,400
2025-10-16	33.670	34.050	32.840	33.290	32.706	11,017,200
2025-10-15	33.750	33.880	33.250	33.560	32.972	7,429,100
2025-10-14	31.520	33.630	31.420	33.420	32.834	11,028,900
2025-10-13	31.730	32.320	31.560	31.900	31.341	4,892,700
2025-10-10	31.850	32.630	31.060	31.290	30.741	7,987,400
2025-10-09	33.530	33.730	31.470	31.680	31.125	10,590,300
2025-10-08	32.660	32.700	32.110	32.450	31.881	7,688,800
2025-10-07	32.570	32.760	32.090	32.390	31.822	8,065,900
2025-10-06	32.540	32.710	31.770	32.580	32.009	6,908,500
2025-10-03	32.750	33.490	32.510	32.520	31.950	9,214,100
2025-10-02	32.280	32.580	31.840	32.310	31.744	7,438,900
2025-10-01	31.990	32.550	31.810	32.280	31.714	8,546,700
2025-09-30	32.830	32.890	30.770	31.910	31.351	10,283,400
2025-09-29	32.760	33.060	32.410	32.760	32.186	9,139,200
2025-09-26	32.140	32.600	32.000	32.530	31.960	6,824,700
2025-09-25	32.880	32.880	31.660	31.930	31.370	9,892,700
2025-09-24	33.380	33.900	32.970	33.060	32.480	8,455,100
2025-09-23	32.250	33.410	32.240	33.340	32.755	12,691,400
2025-09-22	32.250	32.450	31.910	32.300	31.734	10,781,200
2025-09-19	32.490	32.750	31.980	32.520	31.950	22,410,900
2025-09-18	32.200	32.400	31.640	32.270	31.704	9,021,300
2025-09-17	31.740	32.630	31.560	32.120	31.557	10,892,500
2025-09-16	31.510	31.710	30.710	31.570	31.017	8,161,900
2025-09-15	31.760	31.790	31.190	31.430	30.879	8,911,000
2025-09-12	31.870	32.460	31.540	31.660	31.105	10,397,700
2025-09-11	31.350	31.840	30.600	31.720	31.164	11,511,900
2025-09-10	30.810	31.430	30.580	31.110	30.565	7,513,600
2025-09-09	31.610	31.680	30.640	30.990	30.447	6,896,100
2025-09-08	31.270	31.860	31.200	31.710	31.154	9,332,500
2025-09-05	31.230	31.860	30.990	31.390	30.840	8,027,900
2025-09-04	32.370	32.680	30.900	31.120	30.574	10,494,900
2025-09-03	32.160	33.350	32.120	32.330	31.763	4,369,700
2025-09-02	32.320	32.940	31.710	32.250	31.508	7,200,600
2025-08-29	33.020	33.070	32.630	32.900	32.143	3,666,000
2025-08-28	33.350	33.350	32.550	32.980	32.221	5,208,300
2025-08-27	33.370	33.640	33.030	33.190	32.426	5,190,100
2025-08-26	32.530	33.510	32.490	33.400	32.631	8,181,800
2025-08-25	32.420	32.790	32.420	32.520	31.772	7,783,200
2025-08-22	31.220	32.870	31.220	32.770	32.016	8,447,700
2025-08-21	31.000	31.110	30.550	31.070	30.355	4,871,900
2025-08-20	31.230	31.660	31.100	31.180	30.462	5,368,800
2025-08-19	31.350	31.720	31.220	31.590	30.863	5,219,600
2025-08-18	31.340	31.420	31.020	31.310	30.589	8,090,700
2025-08-15	30.870	31.770	30.750	31.500	30.775	7,885,000
2025-08-14	30.520	30.820	30.220	30.700	29.993	5,812,700
2025-08-13	30.630	31.150	30.400	30.970	30.257	7,877,000
2025-08-12	29.380	30.880	29.330	30.720	30.013	12,196,500
2025-08-11	29.600	29.930	28.980	29.060	28.391	7,961,200
2025-08-08	29.940	30.010	29.500	29.620	28.938	7,086,000

← NewerPage 5 of 21 · 1,255 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.