Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.090	30.340	29.810	30.280	29.240	7,018,600
2025-02-13	29.850	30.060	29.290	29.930	28.902	10,098,900
2025-02-12	29.650	29.890	29.390	29.880	28.854	7,807,400
2025-02-11	30.180	30.260	29.590	29.770	28.748	7,409,700
2025-02-10	30.930	30.990	30.070	30.130	29.095	6,131,800
2025-02-07	31.150	31.210	30.810	31.000	29.936	5,575,700
2025-02-06	31.080	31.310	30.750	31.090	30.022	7,366,300
2025-02-05	30.790	31.340	30.580	30.890	29.829	7,703,400
2025-02-04	30.330	30.800	30.140	30.790	29.733	9,775,000
2025-02-03	30.170	30.900	29.950	30.480	29.433	10,246,900
2025-01-31	31.290	31.470	30.510	30.710	29.656	11,303,400
2025-01-30	31.290	33.090	30.950	31.260	30.187	17,452,000
2025-01-29	31.950	32.140	31.460	31.650	30.563	9,683,700
2025-01-28	32.390	32.400	31.710	31.850	30.756	7,684,400
2025-01-27	32.070	32.900	31.930	32.580	31.461	7,026,800
2025-01-24	32.030	32.180	31.750	32.170	31.065	6,471,400
2025-01-23	32.070	32.250	31.810	31.930	30.834	13,108,900
2025-01-22	33.660	33.740	31.820	31.860	30.766	12,015,500
2025-01-21	32.360	33.330	32.340	33.270	32.128	8,090,600
2025-01-17	32.000	32.330	31.860	32.100	30.998	10,466,500
2025-01-16	32.170	32.310	31.200	32.160	31.056	9,664,400
2025-01-15	33.670	33.670	32.670	32.800	31.674	5,951,800
2025-01-14	32.950	33.210	32.720	33.130	31.992	6,697,800
2025-01-13	32.730	32.990	32.260	32.660	31.539	7,559,900
2025-01-10	33.050	33.580	32.690	33.120	31.983	9,648,900
2025-01-08	32.670	32.880	32.160	32.880	31.751	5,679,400
2025-01-07	33.950	34.340	32.570	32.880	31.751	8,371,200
2025-01-06	33.910	34.410	33.760	33.830	32.668	5,035,200
2025-01-03	33.420	33.690	32.350	33.610	32.456	5,561,700
2025-01-02	33.630	33.870	33.260	33.370	32.224	3,418,600
2024-12-31	33.540	33.950	33.530	33.620	32.466	3,324,600
2024-12-30	33.690	33.940	33.210	33.560	32.408	5,015,800
2024-12-27	33.890	34.230	33.800	34.040	32.871	2,827,100
2024-12-26	33.850	34.310	33.750	34.190	33.016	2,954,500
2024-12-24	33.840	34.390	33.760	34.350	32.997	2,272,300
2024-12-23	33.230	33.880	33.200	33.860	32.526	4,774,100
2024-12-20	32.530	33.440	32.530	33.280	31.969	15,017,800
2024-12-19	32.780	33.080	32.350	32.780	31.489	7,319,300
2024-12-18	32.810	33.720	32.440	32.470	31.191	8,729,500
2024-12-17	32.510	33.120	32.410	32.810	31.517	5,417,500
2024-12-16	33.000	33.310	32.630	32.690	31.402	4,297,000
2024-12-13	33.140	33.390	32.850	33.020	31.719	5,863,800
2024-12-12	33.630	33.770	33.230	33.230	31.921	5,285,900
2024-12-11	33.440	34.070	33.400	33.580	32.257	8,156,600
2024-12-10	34.000	34.200	33.290	33.440	32.123	6,559,200
2024-12-09	34.400	34.480	33.810	33.900	32.564	6,917,700
2024-12-06	35.200	35.250	34.060	34.180	32.833	6,768,100
2024-12-05	35.460	36.120	34.390	34.840	33.467	15,580,600
2024-12-04	33.200	34.150	33.080	34.150	32.805	8,240,500
2024-12-03	33.060	33.650	32.770	32.980	31.681	7,750,100
2024-12-02	32.370	33.400	32.320	33.000	31.700	10,732,800
2024-11-29	32.400	32.610	32.170	32.360	31.085	2,665,100
2024-11-27	31.940	32.370	31.710	32.360	31.085	4,108,200
2024-11-26	31.880	32.370	31.790	31.960	30.701	5,992,900
2024-11-25	32.390	32.660	32.220	32.430	31.152	7,658,900
2024-11-22	31.860	32.140	31.680	31.970	30.710	5,942,600
2024-11-21	31.740	32.240	31.610	31.790	30.538	5,153,300
2024-11-20	32.240	32.320	31.450	31.770	30.518	6,452,700
2024-11-19	31.920	32.560	31.750	32.360	31.085	4,246,300
2024-11-18	32.600	32.780	32.030	32.330	31.056	6,988,100

← NewerPage 8 of 79 · 4,729 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.