Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.000	32.780	31.080	31.270	30.375	12,506,900
2025-05-09	31.250	31.450	31.010	31.180	30.288	7,154,100
2025-05-08	30.640	31.460	30.520	31.070	30.181	8,522,500
2025-05-07	29.830	30.570	29.770	30.280	29.414	8,138,300
2025-05-06	29.700	30.180	29.570	29.840	28.986	9,472,100
2025-05-05	29.650	30.590	29.630	30.080	29.219	11,880,600
2025-05-02	29.210	30.050	28.790	29.850	28.996	13,782,100
2025-05-01	28.180	28.980	28.140	28.580	27.762	15,584,000
2025-04-30	27.000	28.180	26.610	27.960	27.160	15,887,100
2025-04-29	26.570	27.400	26.500	27.260	26.480	26,757,500
2025-04-28	26.480	27.410	26.260	26.650	25.888	14,991,400
2025-04-25	26.380	26.590	25.890	26.490	25.732	10,540,100
2025-04-24	24.650	26.690	24.630	26.460	25.703	22,090,000
2025-04-23	25.640	26.550	25.260	25.520	24.790	15,331,300
2025-04-22	24.480	24.770	24.070	24.750	24.042	9,964,200
2025-04-21	24.420	24.720	23.820	24.040	23.352	10,956,100
2025-04-17	24.870	25.140	24.280	24.740	24.032	11,520,700
2025-04-16	26.020	26.080	24.570	24.860	24.149	11,604,600
2025-04-15	25.510	26.630	25.500	25.810	25.072	8,975,700
2025-04-14	26.410	26.460	25.180	25.560	24.829	12,196,600
2025-04-11	25.670	26.240	24.990	26.190	25.441	13,413,700
2025-04-10	27.500	28.060	25.190	25.790	25.052	13,581,000
2025-04-09	24.580	29.060	24.320	28.550	27.733	28,873,500
2025-04-08	26.340	26.830	24.420	24.750	24.042	18,258,300
2025-04-07	25.090	26.990	24.500	25.960	25.217	19,196,900
2025-04-04	28.000	28.120	25.550	25.870	25.130	23,120,200
2025-04-03	30.800	31.010	28.850	28.860	28.034	18,933,600
2025-04-02	31.230	32.060	31.210	31.860	30.949	10,174,700
2025-04-01	32.720	33.160	31.290	31.590	30.686	17,825,800
2025-03-31	32.900	33.890	32.770	33.580	32.619	10,676,700
2025-03-28	34.330	34.400	33.350	33.590	32.629	10,683,700
2025-03-27	34.450	34.560	33.900	33.930	32.959	8,042,400
2025-03-26	34.800	34.930	34.010	34.390	33.406	8,862,400
2025-03-25	35.000	35.240	34.390	34.670	33.678	9,624,800
2025-03-24	34.800	35.000	34.320	34.840	33.843	16,493,500
2025-03-21	33.770	34.890	33.680	34.830	33.834	21,663,000
2025-03-20	33.690	34.430	33.490	34.150	33.173	14,059,000
2025-03-19	32.420	33.750	32.260	33.600	32.639	13,433,600
2025-03-18	32.320	32.770	31.900	32.390	31.463	10,328,600
2025-03-17	31.700	32.480	31.600	32.130	31.211	15,046,000
2025-03-14	31.480	31.900	30.880	31.730	30.822	16,207,300
2025-03-13	30.520	31.550	30.020	31.000	30.113	19,473,900
2025-03-12	30.420	30.640	29.300	30.100	29.239	21,634,500
2025-03-11	32.280	32.740	29.580	30.530	29.482	41,161,500
2025-03-10	28.650	28.900	27.650	28.180	27.212	14,082,400
2025-03-07	29.000	29.350	28.550	29.200	28.197	27,553,900
2025-03-06	29.580	30.140	29.330	29.530	28.516	7,332,100
2025-03-05	29.630	30.060	29.220	29.950	28.922	10,285,200
2025-03-04	30.320	30.320	29.350	29.450	28.439	11,171,600
2025-03-03	30.530	31.240	30.180	30.610	29.559	8,206,800
2025-02-28	30.630	31.150	30.480	31.060	29.994	6,484,800
2025-02-27	30.870	31.120	30.200	30.640	29.588	6,893,400
2025-02-26	30.400	30.910	30.310	30.690	29.636	8,528,800
2025-02-25	30.270	30.460	29.920	30.250	29.211	9,553,300
2025-02-24	30.130	30.620	29.900	30.270	29.231	17,429,400
2025-02-21	30.700	31.350	29.680	29.810	28.786	10,258,700
2025-02-20	30.170	30.610	30.050	30.610	29.559	7,798,500
2025-02-19	29.800	30.460	29.740	30.200	29.163	7,730,600
2025-02-18	30.830	30.850	29.790	30.000	28.970	9,750,500
2025-02-14	30.090	30.340	29.810	30.280	29.240	7,018,600

← NewerPage 7 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.