Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	43.060	43.520	42.190	43.500	37.903	7,304,400
2015-02-11	44.460	44.510	43.210	43.500	37.903	5,288,900
2015-02-10	43.720	44.190	43.220	43.780	38.147	5,881,500
2015-02-09	43.500	43.690	42.910	43.260	37.694	8,643,100
2015-02-06	44.130	44.730	43.720	44.140	38.461	8,558,400
2015-02-05	44.310	44.480	43.360	44.470	38.748	7,951,000
2015-02-04	43.510	45.070	43.470	44.640	38.896	8,900,500
2015-02-03	43.170	43.940	42.540	43.250	37.685	12,057,300
2015-02-02	44.940	45.020	42.590	44.530	38.800	13,259,700
2015-01-30	46.340	46.780	45.100	45.180	39.367	11,999,300
2015-01-29	45.950	47.170	45.500	46.990	40.944	8,234,100
2015-01-28	46.620	47.080	45.720	45.800	39.907	9,339,300
2015-01-27	45.600	46.410	44.870	45.880	39.977	7,747,000
2015-01-26	45.330	46.410	45.210	46.400	40.430	8,447,600
2015-01-23	45.450	46.000	44.600	45.780	39.890	11,929,800
2015-01-22	43.450	45.700	43.340	45.350	39.515	20,870,700
2015-01-21	40.450	41.910	40.170	41.830	36.448	10,351,900
2015-01-20	40.240	40.820	39.720	40.790	35.542	10,067,200
2015-01-16	38.680	39.570	38.260	39.480	34.400	9,110,100
2015-01-15	39.220	39.760	38.750	38.900	33.895	7,480,200
2015-01-14	39.720	40.230	38.630	39.440	34.365	8,540,400
2015-01-13	40.620	41.760	39.940	40.480	35.271	8,366,400
2015-01-12	40.450	40.860	39.720	40.250	35.071	7,095,900
2015-01-09	41.880	42.040	40.640	40.790	35.542	7,170,600
2015-01-08	41.000	42.090	40.950	41.880	36.491	7,301,900
2015-01-07	40.770	41.120	40.380	40.800	35.550	7,693,100
2015-01-06	41.900	42.050	39.670	40.460	35.254	10,576,800
2015-01-05	42.830	42.900	41.450	41.640	36.282	7,877,700
2015-01-02	42.690	43.050	42.200	42.690	37.197	6,890,400
2014-12-31	42.500	43.190	42.250	42.320	36.875	4,912,400
2014-12-30	41.920	42.430	41.850	42.170	36.744	4,188,000
2014-12-29	41.500	42.040	41.210	41.920	36.526	4,773,800
2014-12-26	41.710	42.090	41.480	41.910	36.517	3,209,100
2014-12-24	41.150	41.920	41.040	41.660	36.300	2,657,400
2014-12-23	41.390	41.440	40.570	40.980	35.707	4,212,000
2014-12-22	40.220	41.570	40.220	41.260	35.951	7,304,700
2014-12-19	40.520	40.910	40.000	40.260	35.080	17,525,300
2014-12-18	40.320	40.770	39.740	40.620	35.393	8,656,600
2014-12-17	39.580	40.270	38.730	40.120	34.958	12,614,600
2014-12-16	41.810	41.850	39.530	39.580	34.487	10,786,800
2014-12-15	41.680	42.100	40.720	41.580	36.230	10,030,500
2014-12-12	42.440	42.440	41.400	41.410	36.082	10,002,800
2014-12-11	42.010	42.420	41.740	41.920	36.526	9,610,800
2014-12-10	41.650	42.940	41.360	41.480	36.143	14,704,200
2014-12-09	40.860	40.970	39.310	40.730	35.489	11,479,400
2014-12-08	41.350	42.430	41.180	42.130	36.657	10,080,800
2014-12-05	41.740	41.920	40.990	41.120	35.778	8,808,000
2014-12-04	42.150	42.250	41.110	41.390	36.013	10,850,800
2014-12-03	40.640	41.160	40.020	41.050	35.717	8,186,200
2014-12-02	40.340	41.420	40.270	40.460	35.204	9,067,600
2014-12-01	42.240	42.520	40.460	40.500	35.239	10,629,700
2014-11-28	41.100	42.420	41.070	41.820	36.387	8,358,400
2014-11-26	38.600	39.390	38.600	39.280	34.177	4,400,800
2014-11-25	38.500	38.900	38.190	38.510	33.507	9,539,300
2014-11-24	38.480	38.780	38.180	38.510	33.507	5,688,100
2014-11-21	39.260	39.260	37.770	38.020	33.081	10,877,900
2014-11-20	38.980	39.220	38.510	38.870	33.820	5,847,500
2014-11-19	39.510	39.780	39.020	39.270	34.168	6,455,700
2014-11-18	39.150	39.880	39.060	39.670	34.516	5,790,200
2014-11-17	38.930	39.530	38.900	39.070	33.994	6,282,700

← NewerPage 50 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.