Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 434.59 | 434.59 | 434.59 | 434.59 | 412.36 | 109 |
| 2024-05-28 | 440.56 | 440.56 | 440.56 | 440.56 | 418.03 | 0 |
| 2024-05-27 | 440.56 | 440.56 | 440.56 | 440.56 | 418.03 | 0 |
| 2024-05-24 | 450.00 | 450.00 | 440.56 | 440.56 | 418.03 | 212 |
| 2024-05-23 | 450.00 | 450.00 | 450.00 | 450.00 | 426.98 | 7 |
| 2024-05-22 | 464.00 | 464.00 | 463.80 | 463.80 | 440.08 | 268 |
| 2024-05-21 | 463.00 | 463.00 | 463.00 | 463.00 | 439.32 | 0 |
| 2024-05-20 | 463.00 | 463.00 | 463.00 | 463.00 | 439.32 | 0 |
| 2024-05-17 | 463.00 | 463.00 | 463.00 | 463.00 | 439.32 | 194 |
| 2024-05-16 | 461.71 | 461.71 | 461.71 | 461.71 | 438.10 | 0 |
| 2024-05-15 | 461.71 | 461.71 | 461.71 | 461.71 | 438.10 | 32 |
| 2024-05-14 | 473.67 | 473.67 | 473.00 | 473.12 | 448.92 | 2,430 |
| 2024-05-13 | 472.60 | 472.60 | 472.60 | 472.60 | 448.43 | 495 |
| 2024-05-10 | 458.35 | 458.35 | 458.35 | 458.35 | 434.91 | 73 |
| 2024-05-09 | 459.75 | 459.75 | 459.75 | 459.75 | 436.24 | 0 |
| 2024-05-08 | 459.29 | 460.18 | 459.10 | 459.75 | 436.24 | 382 |
| 2024-05-07 | 464.80 | 464.80 | 464.80 | 464.80 | 441.03 | 44 |
| 2024-05-06 | 462.78 | 476.99 | 462.78 | 471.68 | 447.56 | 4,957 |
| 2024-05-03 | 450.00 | 451.00 | 443.01 | 443.01 | 420.35 | 279 |
| 2024-05-02 | 436.00 | 452.39 | 436.00 | 450.00 | 426.98 | 232 |
| 2024-04-30 | 450.02 | 450.02 | 450.02 | 450.02 | 427.00 | 9 |
| 2024-04-29 | 455.01 | 455.01 | 455.01 | 455.01 | 431.74 | 13 |
| 2024-04-26 | 459.75 | 466.90 | 455.01 | 455.01 | 431.74 | 1,384 |
| 2024-04-25 | 462.00 | 469.70 | 459.00 | 468.45 | 444.49 | 3,863 |
| 2024-04-24 | 496.85 | 496.85 | 496.01 | 496.01 | 470.64 | 268 |
| 2024-04-23 | 502.00 | 502.00 | 502.00 | 502.00 | 476.33 | 401 |
| 2024-04-22 | 500.01 | 509.00 | 500.01 | 509.00 | 482.97 | 23 |
| 2024-04-19 | 510.00 | 510.00 | 510.00 | 510.00 | 483.92 | 342 |
| 2024-04-18 | 495.00 | 503.00 | 495.00 | 500.00 | 474.43 | 2,864 |
| 2024-04-17 | 473.97 | 473.97 | 473.97 | 473.97 | 449.73 | 0 |
| 2024-04-16 | 473.97 | 473.97 | 473.97 | 473.97 | 449.73 | 423 |
| 2024-04-15 | 463.50 | 478.49 | 463.50 | 478.49 | 454.02 | 255 |
| 2024-04-12 | 458.17 | 458.17 | 458.17 | 458.17 | 434.74 | 0 |
| 2024-04-11 | 458.17 | 458.17 | 458.17 | 458.17 | 434.74 | 0 |
| 2024-04-10 | 476.91 | 476.91 | 458.17 | 458.17 | 434.74 | 9,739 |
| 2024-04-09 | 478.35 | 478.85 | 477.85 | 477.85 | 453.41 | 9,515 |
| 2024-04-08 | 481.59 | 481.59 | 481.59 | 481.59 | 456.96 | 10 |
| 2024-04-05 | 465.00 | 465.86 | 465.00 | 465.86 | 442.03 | 246 |
| 2024-04-04 | 464.00 | 464.00 | 464.00 | 464.00 | 440.27 | 0 |
| 2024-04-03 | 464.00 | 464.00 | 464.00 | 464.00 | 440.27 | 177 |
| 2024-04-02 | 470.19 | 470.19 | 470.19 | 470.19 | 446.14 | 10 |
| 2024-04-01 | 487.99 | 487.99 | 486.16 | 486.16 | 461.30 | 236 |
| 2024-03-27 | 477.48 | 477.48 | 477.48 | 477.48 | 453.06 | 0 |
| 2024-03-26 | 477.48 | 477.48 | 477.48 | 477.48 | 453.06 | 0 |
| 2024-03-25 | 474.13 | 477.48 | 474.13 | 477.48 | 453.06 | 3,509 |
| 2024-03-22 | 479.05 | 479.05 | 477.49 | 477.50 | 453.08 | 53 |
| 2024-03-21 | 480.10 | 480.10 | 478.90 | 479.05 | 454.55 | 894 |
| 2024-03-20 | 478.90 | 480.00 | 478.90 | 479.95 | 455.40 | 6,264 |
| 2024-03-19 | 470.01 | 482.59 | 470.01 | 473.60 | 449.38 | 3,396 |
| 2024-03-15 | 470.00 | 473.86 | 469.50 | 469.50 | 445.49 | 167 |
| 2024-03-14 | 466.30 | 468.00 | 466.30 | 468.00 | 444.06 | 2,320 |
| 2024-03-13 | 482.65 | 482.65 | 473.50 | 473.50 | 449.28 | 1,862 |
| 2024-03-12 | 521.00 | 521.00 | 480.00 | 483.75 | 459.01 | 9,887 |
| 2024-03-11 | 564.65 | 564.65 | 564.65 | 564.65 | 535.77 | 1,160 |
| 2024-03-08 | 575.30 | 575.30 | 575.30 | 575.30 | 545.88 | 211 |
| 2024-03-07 | 585.37 | 585.37 | 584.70 | 584.70 | 554.80 | 1,291 |
| 2024-03-06 | 586.00 | 586.00 | 569.10 | 569.10 | 539.99 | 115 |
| 2024-03-05 | 580.00 | 580.00 | 580.00 | 580.00 | 550.34 | 2,426 |
| 2024-03-04 | 575.00 | 575.00 | 575.00 | 575.00 | 542.70 | 5 |
| 2024-03-01 | 577.83 | 578.09 | 564.11 | 578.09 | 545.62 | 7,679 |
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.