Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	32.250	32.660	31.760	32.600	31.316	6,251,400
2024-11-14	32.550	33.080	32.290	32.420	31.143	6,263,500
2024-11-13	31.880	33.150	31.880	32.380	31.104	7,172,300
2024-11-12	32.220	32.540	31.550	32.030	30.768	6,546,300
2024-11-11	31.900	32.940	31.700	32.650	31.364	7,113,700
2024-11-08	31.370	31.880	31.250	31.780	30.528	4,071,200
2024-11-07	31.160	31.600	31.050	31.260	30.028	5,654,500
2024-11-06	31.480	31.900	30.990	31.390	30.153	8,178,400
2024-11-05	29.960	30.640	29.930	30.630	29.423	5,793,400
2024-11-04	30.550	30.840	29.900	29.910	28.732	5,578,300
2024-11-01	30.740	31.040	30.530	30.610	29.404	6,158,200
2024-10-31	31.470	31.680	30.510	30.580	29.375	6,561,000
2024-10-30	31.090	31.840	31.060	31.470	30.230	7,542,700
2024-10-29	30.030	31.150	29.820	31.030	29.808	9,444,700
2024-10-28	29.940	30.440	29.450	30.300	29.106	13,045,900
2024-10-25	29.370	29.640	29.130	29.430	28.271	9,321,800
2024-10-24	30.550	30.760	28.580	29.020	27.877	16,801,800
2024-10-23	30.460	30.790	30.280	30.730	29.519	6,683,000
2024-10-22	30.370	30.750	30.020	30.490	29.289	9,247,100
2024-10-21	30.570	30.790	30.170	30.440	29.241	7,617,900
2024-10-18	30.180	31.180	29.950	30.980	29.759	8,078,900
2024-10-17	30.830	30.830	29.990	30.090	28.905	7,515,000
2024-10-16	30.650	31.240	30.520	30.910	29.692	6,313,300
2024-10-15	31.000	31.150	30.440	30.490	29.289	5,410,000
2024-10-14	30.750	30.850	29.970	30.370	29.174	5,805,600
2024-10-11	30.040	30.740	29.970	30.620	29.414	4,451,400
2024-10-10	30.040	30.800	30.010	30.360	29.164	4,603,600
2024-10-09	31.000	31.380	30.510	30.640	29.433	6,665,800
2024-10-08	31.340	31.590	30.490	30.670	29.462	7,657,700
2024-10-07	31.160	31.370	30.750	31.040	29.817	5,292,500
2024-10-04	31.450	32.200	30.950	31.250	30.019	9,565,300
2024-10-03	30.080	30.950	30.020	30.510	29.308	10,322,100
2024-10-02	29.610	29.650	29.160	29.570	28.405	7,088,700
2024-10-01	29.550	30.210	29.050	29.880	28.703	9,465,900
2024-09-30	29.520	29.950	29.400	29.630	28.463	9,592,600
2024-09-27	30.210	30.600	29.450	29.530	28.367	11,657,600
2024-09-26	30.240	31.640	29.740	29.930	28.751	27,608,000
2024-09-25	29.750	30.250	28.360	28.390	27.272	10,392,600
2024-09-24	29.800	30.460	29.560	29.750	28.578	9,022,800
2024-09-23	29.050	29.790	28.830	29.630	28.463	6,696,700
2024-09-20	29.010	29.420	28.700	29.040	27.896	6,532,600
2024-09-19	29.260	29.400	28.830	28.940	27.800	5,736,300
2024-09-18	28.590	29.170	28.380	28.900	27.761	8,617,900
2024-09-17	28.750	28.980	28.180	28.440	27.320	7,269,100
2024-09-16	28.650	28.860	28.370	28.540	27.416	4,350,000
2024-09-13	28.990	29.330	28.650	28.680	27.550	6,012,300
2024-09-12	29.300	29.400	28.320	28.870	27.733	7,681,700
2024-09-11	29.390	29.390	28.210	28.810	27.675	8,536,700
2024-09-10	29.760	29.770	28.250	29.250	28.098	7,386,900
2024-09-09	29.900	30.150	29.380	29.730	28.559	10,258,200
2024-09-06	29.810	30.380	29.430	29.700	28.530	8,500,100
2024-09-05	29.790	30.520	29.620	29.810	28.636	7,387,200
2024-09-04	29.380	29.900	29.290	29.510	28.347	6,061,100
2024-09-03	29.510	29.880	29.210	29.580	28.242	9,814,100
2024-08-30	28.930	29.450	28.840	28.920	27.612	6,022,900
2024-08-29	28.880	29.060	28.650	28.740	27.440	5,303,200
2024-08-28	28.960	29.290	28.260	28.680	27.382	7,243,200
2024-08-27	28.300	29.360	27.990	29.110	27.793	11,681,500
2024-08-26	28.200	28.370	27.980	28.200	26.924	9,143,400
2024-08-23	27.150	28.360	27.040	28.180	26.905	15,426,600

← NewerPage 9 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.