Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.53	33.44	32.53	33.28	33.28	1.53%	15,017,835
Dec 19, 2024	32.78	33.08	32.36	32.78	32.78	0.95%	7,319,948
Dec 18, 2024	32.81	33.72	32.44	32.47	32.47	-1.04%	8,729,496
Dec 17, 2024	32.51	33.12	32.41	32.81	32.81	0.37%	5,417,607
Dec 16, 2024	33.00	33.31	32.63	32.69	32.69	-1.00%	4,297,025
Dec 13, 2024	33.14	33.39	32.85	33.02	33.02	-0.63%	5,863,951
Dec 12, 2024	33.63	33.77	33.23	33.23	33.23	-1.04%	5,286,227
Dec 11, 2024	33.44	34.07	33.40	33.58	33.58	0.42%	8,156,594
Dec 10, 2024	34.00	34.20	33.29	33.44	33.44	-1.36%	6,559,439
Dec 9, 2024	34.40	34.48	33.81	33.90	33.90	-0.82%	6,917,744
Dec 6, 2024	35.20	35.25	34.06	34.18	34.18	-1.89%	6,768,067
Dec 5, 2024	35.46	36.12	34.39	34.84	34.84	2.02%	15,580,559
Dec 4, 2024	33.20	34.15	33.08	34.15	34.15	3.55%	8,240,502
Dec 3, 2024	33.06	33.65	32.77	32.98	32.98	-0.06%	7,750,138
Dec 2, 2024	32.37	33.40	32.32	33.00	33.00	1.98%	10,732,839
Nov 29, 2024	32.40	32.61	32.17	32.36	32.36	-	2,665,084
Nov 27, 2024	31.94	32.37	31.71	32.36	32.36	1.25%	4,108,194
Nov 26, 2024	31.88	32.37	31.79	31.96	31.96	-1.45%	5,992,941
Nov 25, 2024	32.39	32.66	32.22	32.43	32.43	1.44%	7,658,858
Nov 22, 2024	31.86	32.14	31.68	31.97	31.97	0.57%	5,942,632
Nov 21, 2024	31.74	32.24	31.61	31.79	31.79	0.06%	5,153,470
Nov 20, 2024	32.24	32.32	31.45	31.77	31.77	-1.82%	6,452,738
Nov 19, 2024	31.92	32.56	31.75	32.36	32.36	0.09%	4,246,303
Nov 18, 2024	32.60	32.78	32.03	32.33	32.33	-0.83%	6,988,935
Nov 15, 2024	32.25	32.66	31.76	32.60	32.60	0.56%	6,251,441
Nov 14, 2024	32.55	33.08	32.29	32.42	32.42	0.12%	6,263,497
Nov 13, 2024	31.88	33.15	31.88	32.38	32.38	1.09%	7,172,302
Nov 12, 2024	32.22	32.54	31.56	32.03	32.03	-1.90%	6,546,336
Nov 11, 2024	31.90	32.94	31.70	32.65	32.65	2.74%	7,113,719
Nov 8, 2024	31.37	31.88	31.25	31.78	31.78	1.66%	4,071,176
Nov 7, 2024	31.16	31.60	31.05	31.26	31.26	-0.41%	5,654,491
Nov 6, 2024	31.48	31.90	30.99	31.39	31.39	2.48%	8,178,367
Nov 5, 2024	29.96	30.64	29.93	30.63	30.63	2.41%	5,793,371
Nov 4, 2024	30.55	30.84	29.90	29.91	29.91	-2.29%	5,578,327
Nov 1, 2024	30.74	31.04	30.53	30.61	30.61	0.10%	6,158,239
Oct 31, 2024	31.47	31.68	30.51	30.58	30.58	-2.83%	6,560,994
Oct 30, 2024	31.09	31.84	31.06	31.47	31.47	1.42%	7,542,722
Oct 29, 2024	30.03	31.15	29.82	31.03	31.03	2.41%	9,444,744
Oct 28, 2024	29.94	30.44	29.45	30.30	30.30	2.96%	13,045,888
Oct 25, 2024	29.37	29.64	29.13	29.43	29.43	1.41%	9,321,783
Oct 24, 2024	30.55	30.76	28.58	29.02	29.02	-5.56%	16,801,805
Oct 23, 2024	30.46	30.79	30.28	30.73	30.73	0.79%	6,682,966
Oct 22, 2024	30.37	30.75	30.02	30.49	30.49	0.16%	9,247,065
Oct 21, 2024	30.57	30.79	30.17	30.44	30.44	-1.74%	7,617,858
Oct 18, 2024	30.18	31.18	29.95	30.98	30.98	2.96%	8,078,853
Oct 17, 2024	30.83	30.83	29.99	30.09	30.09	-2.65%	7,514,983
Oct 16, 2024	30.65	31.24	30.52	30.91	30.91	1.38%	6,313,296
Oct 15, 2024	31.00	31.15	30.44	30.49	30.49	0.40%	5,410,110
Oct 14, 2024	30.75	30.85	29.97	30.37	30.37	-0.82%	5,805,589
Oct 11, 2024	30.04	30.74	29.97	30.62	30.62	0.86%	4,451,525
Oct 10, 2024	30.04	30.80	30.01	30.36	30.36	-0.91%	4,603,714
Oct 9, 2024	31.00	31.38	30.51	30.64	30.64	-0.10%	6,665,806
Oct 8, 2024	31.34	31.59	30.49	30.67	30.67	-1.19%	7,657,653
Oct 7, 2024	31.16	31.37	30.75	31.04	31.04	-0.67%	5,292,468
Oct 4, 2024	31.45	32.20	30.95	31.25	31.25	2.43%	9,567,390
Oct 3, 2024	30.08	30.95	30.02	30.51	30.51	3.18%	10,322,116
Oct 2, 2024	29.61	29.65	29.16	29.57	29.57	-1.04%	7,088,659
Oct 1, 2024	29.55	30.21	29.05	29.88	29.88	0.84%	9,465,927
Sep 30, 2024	29.52	29.95	29.40	29.63	29.63	0.34%	9,593,722
Sep 27, 2024	30.21	30.60	29.45	29.53	29.53	-1.34%	11,657,607
Sep 26, 2024	30.24	31.64	29.74	29.93	29.93	5.42%	27,607,953
Sep 25, 2024	29.75	30.25	28.36	28.39	28.39	-4.57%	10,392,641
Sep 24, 2024	29.80	30.46	29.56	29.75	29.75	0.40%	9,022,845
Sep 23, 2024	29.05	29.79	28.83	29.63	29.63	2.03%	6,696,653
Sep 20, 2024	29.01	29.42	28.70	29.04	29.04	0.35%	6,532,700
Sep 19, 2024	29.26	29.40	28.83	28.94	28.94	0.14%	5,736,342
Sep 18, 2024	28.59	29.17	28.38	28.90	28.90	1.62%	8,617,856
Sep 17, 2024	28.75	28.98	28.18	28.44	28.44	-0.35%	7,269,073
Sep 16, 2024	28.65	28.86	28.37	28.54	28.54	-0.49%	4,349,981
Sep 13, 2024	28.99	29.33	28.65	28.68	28.68	-0.66%	6,012,254
Sep 12, 2024	29.30	29.40	28.32	28.87	28.87	0.21%	7,682,061
Sep 11, 2024	29.39	29.39	28.21	28.81	28.81	-1.50%	8,536,698
Sep 10, 2024	29.76	29.77	28.25	29.25	29.25	-1.61%	7,386,926
Sep 9, 2024	29.90	30.15	29.38	29.73	29.73	0.10%	10,258,236
Sep 6, 2024	29.81	30.38	29.43	29.70	29.70	-0.37%	8,500,123
Sep 5, 2024	29.79	30.52	29.62	29.81	29.81	1.02%	7,387,359
Sep 4, 2024	29.38	29.90	29.29	29.51	29.51	-0.24%	6,058,325
Sep 3, 2024	29.51	29.88	29.21	29.58	29.40	2.28%	9,814,066
Aug 30, 2024	28.93	29.45	28.84	28.92	28.75	0.63%	6,022,933
Aug 29, 2024	28.88	29.06	28.65	28.74	28.57	0.21%	5,303,318
Aug 28, 2024	28.96	29.29	28.26	28.68	28.51	-1.48%	7,243,206
Aug 27, 2024	28.30	29.36	27.99	29.11	28.93	3.23%	11,681,530
Aug 26, 2024	28.20	28.37	27.98	28.20	28.03	0.07%	9,143,597
Aug 23, 2024	27.15	28.36	27.04	28.18	28.01	4.64%	15,426,586
Aug 22, 2024	26.75	27.19	26.56	26.93	26.77	1.32%	9,083,479
Aug 21, 2024	26.73	26.76	26.42	26.58	26.42	0.23%	12,040,004
Aug 20, 2024	26.79	26.86	26.46	26.52	26.36	-0.79%	13,967,099
Aug 19, 2024	26.38	26.88	26.38	26.73	26.57	1.52%	7,598,030
Aug 16, 2024	26.41	26.62	26.15	26.33	26.17	-0.79%	6,910,612
Aug 15, 2024	25.79	26.55	25.78	26.54	26.38	4.57%	10,219,307
Aug 14, 2024	25.50	25.66	25.17	25.38	25.23	-0.16%	8,199,024
Aug 13, 2024	25.62	25.76	25.32	25.42	25.27	0.16%	10,654,103
Aug 12, 2024	25.30	25.87	25.30	25.38	25.23	0.20%	18,995,877
Aug 9, 2024	25.20	25.41	25.02	25.33	25.18	0.44%	17,826,558
Aug 8, 2024	24.56	25.31	24.53	25.22	25.07	3.70%	10,921,506
Aug 7, 2024	24.62	25.04	24.29	24.32	24.17	-0.08%	8,399,661
Aug 6, 2024	24.08	24.73	23.87	24.34	24.19	2.70%	9,371,076
Aug 5, 2024	23.77	24.47	23.58	23.70	23.56	-5.39%	15,482,934
Aug 2, 2024	25.84	25.85	24.88	25.05	24.90	-4.97%	16,898,872
Aug 1, 2024	27.00	27.15	26.03	26.36	26.20	-2.15%	12,554,776