Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 525 |
| 2026-10-16 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 350 |
| 2026-10-15 | 732.60 | 732.60 | 732.60 | 732.60 | 732.60 | 0 |
| 2026-10-14 | 738.00 | 738.00 | 732.60 | 732.60 | 732.60 | 754 |
| 2026-10-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 12 |
| 2026-10-12 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-09 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-08 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-07 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-06 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-05 | 735.00 | 755.00 | 735.00 | 755.00 | 755.00 | 12 |
| 2026-10-02 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-01 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 8 |
| 2026-09-30 | 755.92 | 755.92 | 755.92 | 755.92 | 755.92 | 0 |
| 2026-09-25 | 755.92 | 755.92 | 755.92 | 755.92 | 755.92 | 5 |
| 2026-09-24 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 114 |
| 2026-09-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-09-22 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 300 |
| 2026-09-21 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-18 | 704.62 | 705.00 | 704.62 | 705.00 | 705.00 | 1,070 |
| 2026-09-17 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 73 |
| 2026-09-15 | 665.76 | 665.76 | 665.76 | 665.76 | 665.76 | 9,299 |
| 2026-09-14 | 668.33 | 668.33 | 668.33 | 668.33 | 668.33 | 400 |
| 2026-09-11 | 665.80 | 665.80 | 665.80 | 665.80 | 665.80 | 1,020 |
| 2026-09-10 | 650.21 | 651.00 | 650.21 | 651.00 | 651.00 | 13 |
| 2026-09-09 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2026-09-08 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2026-09-07 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2026-09-04 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2026-09-03 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2026-09-02 | 642.00 | 642.00 | 642.00 | 642.00 | 641.82 | 0 |
| 2026-09-01 | 641.89 | 642.00 | 641.31 | 642.00 | 641.82 | 362 |
| 2026-08-31 | 693.50 | 693.50 | 693.50 | 693.50 | 693.31 | 13 |
| 2026-08-28 | 675.62 | 675.62 | 675.62 | 675.62 | 672.41 | 0 |
| 2026-08-27 | 675.62 | 675.62 | 675.62 | 675.62 | 672.41 | 9 |
| 2026-08-26 | 693.25 | 693.44 | 693.25 | 693.32 | 690.02 | 48 |
| 2026-08-25 | 689.00 | 689.00 | 689.00 | 689.00 | 685.72 | 360 |
| 2026-08-24 | 689.00 | 690.44 | 688.80 | 690.44 | 687.16 | 2,566 |
| 2026-08-21 | 682.00 | 687.00 | 682.00 | 682.95 | 679.70 | 2,925 |
| 2026-08-20 | 686.00 | 686.00 | 686.00 | 686.00 | 682.74 | 300 |
| 2026-08-19 | 728.00 | 728.00 | 728.00 | 728.00 | 724.54 | 11 |
| 2026-08-18 | 728.00 | 728.00 | 728.00 | 728.00 | 724.54 | 30 |
| 2026-08-17 | 761.00 | 761.00 | 761.00 | 761.00 | 757.38 | 0 |
| 2026-08-14 | 761.00 | 761.00 | 761.00 | 761.00 | 757.38 | 1,131 |
| 2026-08-13 | 779.11 | 779.11 | 779.11 | 779.11 | 775.40 | 0 |
| 2026-08-12 | 779.11 | 779.11 | 779.11 | 779.11 | 775.40 | 0 |
| 2026-08-11 | 779.11 | 779.11 | 779.11 | 779.11 | 775.40 | 2,190 |
| 2026-08-10 | 817.00 | 817.00 | 817.00 | 817.00 | 813.11 | 0 |
| 2026-08-07 | 807.72 | 817.00 | 807.72 | 817.00 | 813.11 | 2,855 |
| 2026-08-06 | 818.05 | 818.05 | 818.05 | 818.05 | 814.16 | 5,810 |
| 2026-08-05 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 0 |
| 2026-08-04 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 0 |
| 2026-08-03 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 0 |
| 2026-07-31 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 0 |
| 2026-07-30 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 0 |
| 2026-07-29 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 0 |
| 2026-07-28 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 0 |
| 2026-07-27 | 791.00 | 791.00 | 791.00 | 791.00 | 787.24 | 13 |
| 2026-07-24 | 839.00 | 839.00 | 839.00 | 839.00 | 835.01 | 0 |
| 2026-07-23 | 839.00 | 839.00 | 839.00 | 839.00 | 835.01 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 3.0539 MXN |
| 2026-06-11 | 3.1316 MXN |
| 2026-03-12 | 3.2123 MXN |
| 2025-12-26 | 3.2203 MXN |
| 2025-09-03 | 3.3650 MXN |
| 2025-06-18 | 3.4240 MXN |
| 2025-03-12 | 3.6310 MXN |
| 2024-12-26 | 3.6311 MXN |
| 2024-09-04 | 3.5498 MXN |
| 2024-06-18 | 3.3096 MXN |
| 2024-03-05 | 3.0428 MXN |
| 2023-12-20 | 3.0713 MXN |
| 2023-09-05 | 3.1298 MXN |
| 2023-06-20 | 3.0878 MXN |
| 2023-03-07 | 3.2705 MXN |
| 2023-01-09 | 3.4507 MXN |
| 2020-03-03 | 3.4609 MXN |
| 2019-12-10 | 3.4619 MXN |
| 2019-08-20 | 3.5531 MXN |
| 2019-06-04 | 3.5300 MXN |
| 2019-03-05 | 3.0811 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.