Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.930	30.070	29.360	29.560	28.880	6,313,300
2025-08-06	29.930	30.240	29.560	29.710	29.026	8,836,000
2025-08-05	29.850	30.230	29.540	29.920	29.231	9,324,500
2025-08-04	29.980	30.180	29.610	29.750	29.065	7,020,300
2025-08-01	30.280	30.310	29.340	29.800	29.114	12,572,500
2025-07-31	30.500	31.290	30.370	30.930	30.218	13,500,800
2025-07-30	31.360	31.360	30.450	30.710	30.003	11,884,200
2025-07-29	32.650	32.840	31.090	31.100	30.384	13,281,700
2025-07-28	33.000	33.060	32.120	32.520	31.772	15,894,400
2025-07-25	33.350	33.390	32.620	33.210	32.446	16,999,800
2025-07-24	36.100	36.250	32.400	33.260	32.494	44,107,100
2025-07-23	37.550	37.850	37.350	37.440	36.578	12,692,500
2025-07-22	36.850	37.420	36.850	37.170	36.314	10,725,300
2025-07-21	36.600	37.280	36.560	36.860	36.012	9,188,800
2025-07-18	36.650	36.760	36.180	36.510	35.670	8,191,300
2025-07-17	37.630	37.960	36.300	36.470	35.631	15,297,200
2025-07-16	37.390	37.600	36.770	37.410	36.549	8,705,800
2025-07-15	37.380	37.670	37.050	37.130	36.275	9,849,600
2025-07-14	37.200	37.740	37.130	37.700	36.832	10,601,000
2025-07-11	37.290	37.510	36.830	37.130	36.275	10,378,100
2025-07-10	35.550	37.850	35.280	37.350	36.490	23,739,200
2025-07-09	34.320	34.830	34.120	34.540	33.745	9,786,300
2025-07-08	34.060	34.480	33.830	33.980	33.198	7,706,500
2025-07-07	34.000	34.450	33.260	33.810	33.032	8,574,800
2025-07-03	34.000	34.240	33.860	34.080	33.296	3,733,400
2025-07-02	33.710	34.100	33.400	33.990	33.208	9,172,200
2025-07-01	32.210	33.560	32.180	33.410	32.641	15,871,600
2025-06-30	32.400	32.510	32.030	32.440	31.693	9,701,000
2025-06-27	31.750	32.420	31.460	32.160	31.420	21,619,300
2025-06-26	31.500	31.690	31.420	31.520	30.795	6,318,900
2025-06-25	31.970	32.020	31.230	31.340	30.619	7,059,800
2025-06-24	32.420	32.690	31.720	31.860	31.127	10,884,400
2025-06-23	31.290	32.090	30.720	31.880	31.146	10,929,000
2025-06-20	31.300	31.780	31.140	31.390	30.668	17,650,900
2025-06-18	31.320	31.630	30.920	31.160	30.443	8,961,500
2025-06-17	31.700	31.980	31.160	31.440	30.541	12,669,000
2025-06-16	32.030	32.680	31.860	32.200	31.279	10,310,300
2025-06-13	31.660	32.450	31.400	31.730	30.822	12,160,600
2025-06-12	32.990	33.170	32.410	32.580	31.648	10,415,800
2025-06-11	34.450	34.580	33.240	33.490	32.532	11,325,800
2025-06-10	33.620	34.620	33.520	34.360	33.377	10,755,400
2025-06-09	33.670	33.820	33.160	33.570	32.610	9,748,100
2025-06-06	32.970	33.530	32.840	33.480	32.522	9,190,600
2025-06-05	32.190	32.910	32.180	32.460	31.531	10,255,100
2025-06-04	32.440	32.710	32.170	32.270	31.347	9,864,300
2025-06-03	32.950	32.960	32.470	32.600	31.667	11,261,000
2025-06-02	33.450	33.600	32.830	33.110	32.163	13,046,200
2025-05-30	33.330	33.620	33.080	33.380	32.425	19,814,600
2025-05-29	33.600	34.330	33.440	33.710	32.746	13,344,400
2025-05-28	32.870	33.240	32.590	32.890	31.949	12,112,800
2025-05-27	31.470	32.760	31.440	32.660	31.726	13,846,200
2025-05-23	30.580	31.210	30.500	30.950	30.065	9,083,300
2025-05-22	31.670	31.840	30.320	31.210	30.317	17,704,200
2025-05-21	32.190	32.550	31.480	31.760	30.851	9,982,100
2025-05-20	32.600	32.890	32.320	32.500	31.570	7,045,000
2025-05-19	32.380	32.870	31.980	32.590	31.658	10,637,900
2025-05-16	31.960	32.810	31.800	32.670	31.735	10,105,500
2025-05-15	31.540	32.030	31.310	31.850	30.939	8,258,800
2025-05-14	31.270	32.530	31.070	31.380	30.482	14,419,900
2025-05-13	31.450	31.710	31.210	31.290	30.395	11,198,900

← NewerPage 6 of 79 · 4,728 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.