Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 500.01 | 512.10 | 500.01 | 512.10 | 488.96 | 120 |
| 2024-08-20 | 499.01 | 504.50 | 499.01 | 504.50 | 481.71 | 3,805 |
| 2024-08-19 | 499.00 | 499.00 | 499.00 | 499.00 | 476.45 | 59 |
| 2024-08-16 | 489.83 | 489.83 | 489.83 | 489.83 | 467.70 | 0 |
| 2024-08-15 | 478.82 | 489.83 | 478.82 | 489.83 | 467.70 | 4,820 |
| 2024-08-14 | 481.54 | 481.54 | 481.54 | 481.54 | 459.78 | 30 |
| 2024-08-13 | 485.00 | 485.00 | 485.00 | 485.00 | 463.09 | 0 |
| 2024-08-12 | 487.10 | 487.10 | 485.00 | 485.00 | 463.09 | 404 |
| 2024-08-09 | 476.80 | 476.80 | 476.80 | 476.80 | 455.26 | 0 |
| 2024-08-08 | 476.80 | 476.80 | 476.80 | 476.80 | 455.26 | 12 |
| 2024-08-07 | 485.00 | 485.00 | 478.79 | 478.79 | 457.16 | 65 |
| 2024-08-06 | 484.69 | 484.69 | 484.69 | 484.69 | 462.79 | 22 |
| 2024-08-05 | 468.00 | 468.00 | 459.00 | 459.00 | 438.26 | 43 |
| 2024-08-02 | 490.00 | 490.00 | 478.00 | 478.00 | 456.40 | 52 |
| 2024-08-01 | 490.00 | 490.00 | 490.00 | 490.00 | 467.86 | 3,814 |
| 2024-07-31 | 512.25 | 515.90 | 512.25 | 515.90 | 492.59 | 65 |
| 2024-07-30 | 499.00 | 499.00 | 499.00 | 499.00 | 476.45 | 0 |
| 2024-07-29 | 499.00 | 499.00 | 499.00 | 499.00 | 476.45 | 15,005 |
| 2024-07-26 | 502.30 | 502.60 | 500.00 | 500.00 | 477.41 | 266 |
| 2024-07-25 | 475.81 | 513.45 | 475.81 | 508.31 | 485.34 | 870 |
| 2024-07-24 | 492.00 | 492.00 | 479.71 | 480.00 | 458.31 | 531 |
| 2024-07-23 | 488.00 | 492.80 | 488.00 | 492.80 | 470.53 | 102 |
| 2024-07-22 | 487.00 | 487.00 | 487.00 | 487.00 | 465.00 | 0 |
| 2024-07-19 | 487.00 | 487.00 | 487.00 | 487.00 | 465.00 | 510 |
| 2024-07-18 | 496.50 | 496.50 | 494.00 | 494.00 | 471.68 | 996 |
| 2024-07-17 | 502.40 | 502.40 | 502.40 | 502.40 | 479.70 | 20 |
| 2024-07-16 | 491.41 | 508.00 | 491.41 | 508.00 | 485.05 | 1,605 |
| 2024-07-15 | 483.60 | 483.60 | 483.60 | 483.60 | 461.75 | 11 |
| 2024-07-12 | 487.90 | 487.90 | 487.90 | 487.90 | 465.86 | 985 |
| 2024-07-11 | 479.15 | 479.15 | 479.15 | 479.15 | 457.50 | 73 |
| 2024-07-10 | 503.08 | 503.08 | 503.08 | 503.08 | 480.35 | 0 |
| 2024-07-09 | 503.09 | 503.09 | 487.05 | 503.08 | 480.35 | 70 |
| 2024-07-08 | 487.00 | 487.03 | 487.00 | 487.03 | 465.02 | 28 |
| 2024-07-05 | 513.00 | 513.00 | 500.00 | 500.00 | 477.41 | 34 |
| 2024-07-04 | 510.00 | 510.00 | 510.00 | 510.00 | 486.96 | 20 |
| 2024-07-03 | 514.90 | 514.90 | 514.90 | 514.90 | 491.64 | 0 |
| 2024-07-02 | 514.90 | 514.90 | 514.90 | 514.90 | 491.64 | 44 |
| 2024-07-01 | 529.19 | 529.19 | 529.19 | 529.19 | 505.28 | 8 |
| 2024-06-28 | 519.43 | 519.43 | 519.43 | 519.43 | 495.96 | 128 |
| 2024-06-27 | 522.00 | 522.00 | 513.50 | 513.50 | 490.30 | 3,573 |
| 2024-06-26 | 519.94 | 521.00 | 519.94 | 521.00 | 497.46 | 1,214 |
| 2024-06-25 | 511.00 | 511.00 | 511.00 | 511.00 | 487.91 | 0 |
| 2024-06-24 | 528.88 | 528.88 | 510.00 | 511.00 | 487.91 | 48 |
| 2024-06-21 | 528.89 | 528.89 | 528.89 | 528.89 | 504.99 | 11 |
| 2024-06-20 | 524.00 | 524.00 | 524.00 | 524.00 | 500.32 | 5 |
| 2024-06-19 | 524.00 | 524.00 | 524.00 | 524.00 | 500.32 | 0 |
| 2024-06-18 | 508.21 | 525.00 | 508.21 | 524.00 | 500.32 | 2,701 |
| 2024-06-17 | 529.99 | 529.99 | 529.99 | 529.99 | 502.88 | 16 |
| 2024-06-14 | 523.50 | 523.50 | 523.50 | 523.50 | 496.73 | 239 |
| 2024-06-13 | 531.65 | 531.65 | 531.65 | 531.65 | 504.46 | 0 |
| 2024-06-12 | 529.21 | 531.65 | 525.01 | 531.65 | 504.46 | 76 |
| 2024-06-11 | 537.00 | 537.00 | 520.00 | 520.00 | 493.40 | 1,454 |
| 2024-06-10 | 546.00 | 557.00 | 542.91 | 548.50 | 520.45 | 3,190 |
| 2024-06-07 | 504.00 | 509.60 | 504.00 | 509.60 | 483.54 | 217 |
| 2024-06-06 | 500.00 | 500.00 | 485.00 | 488.00 | 463.04 | 2,860 |
| 2024-06-05 | 486.00 | 489.00 | 486.00 | 489.00 | 463.99 | 3,043 |
| 2024-06-04 | 497.50 | 497.50 | 496.80 | 496.80 | 471.39 | 1,809 |
| 2024-06-03 | 490.90 | 490.90 | 490.90 | 490.90 | 465.79 | 811 |
| 2024-05-31 | 455.79 | 455.79 | 455.79 | 455.79 | 432.48 | 100 |
| 2024-05-30 | 440.69 | 440.69 | 440.69 | 440.69 | 418.15 | 1,665 |
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.