Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 587.00 | 587.00 | 587.00 | 587.00 | 554.03 | 0 |
| 2024-02-28 | 588.49 | 588.49 | 587.00 | 587.00 | 554.03 | 146 |
| 2024-02-27 | 585.00 | 585.00 | 585.00 | 585.00 | 552.14 | 100 |
| 2024-02-26 | 587.00 | 587.00 | 587.00 | 587.00 | 554.03 | 0 |
| 2024-02-23 | 587.00 | 587.00 | 587.00 | 587.00 | 554.03 | 0 |
| 2024-02-22 | 587.00 | 587.00 | 587.00 | 587.00 | 554.03 | 0 |
| 2024-02-21 | 587.00 | 587.00 | 587.00 | 587.00 | 554.03 | 195 |
| 2024-02-20 | 588.00 | 588.00 | 565.81 | 565.81 | 534.03 | 429 |
| 2024-02-19 | 584.00 | 584.00 | 584.00 | 584.00 | 551.20 | 0 |
| 2024-02-16 | 580.00 | 585.00 | 580.00 | 584.00 | 551.20 | 92 |
| 2024-02-15 | 580.00 | 584.00 | 580.00 | 580.00 | 547.42 | 678 |
| 2024-02-14 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 1,798 |
| 2024-02-13 | 544.51 | 557.00 | 544.51 | 544.51 | 513.93 | 517 |
| 2024-02-12 | 551.00 | 563.90 | 551.00 | 563.90 | 532.23 | 896 |
| 2024-02-09 | 551.00 | 551.00 | 551.00 | 551.00 | 520.05 | 79 |
| 2024-02-08 | 545.00 | 545.00 | 545.00 | 545.00 | 514.39 | 274 |
| 2024-02-07 | 527.40 | 527.40 | 524.83 | 524.83 | 495.35 | 59 |
| 2024-02-06 | 522.20 | 524.83 | 522.00 | 524.83 | 495.35 | 569 |
| 2024-02-02 | 511.37 | 519.00 | 511.37 | 519.00 | 489.85 | 1,359 |
| 2024-02-01 | 499.00 | 511.37 | 499.00 | 511.37 | 482.65 | 255 |
| 2024-01-31 | 517.20 | 517.20 | 517.20 | 517.20 | 488.15 | 0 |
| 2024-01-30 | 517.20 | 517.20 | 517.20 | 517.20 | 488.15 | 61 |
| 2024-01-29 | 512.40 | 517.20 | 512.40 | 517.20 | 488.15 | 1,100 |
| 2024-01-26 | 516.00 | 516.00 | 512.48 | 512.48 | 483.70 | 2,190 |
| 2024-01-25 | 543.00 | 543.00 | 543.00 | 543.00 | 512.50 | 0 |
| 2024-01-24 | 543.00 | 543.00 | 543.00 | 543.00 | 512.50 | 0 |
| 2024-01-23 | 540.00 | 543.00 | 537.00 | 543.00 | 512.50 | 1,952 |
| 2024-01-22 | 517.50 | 518.20 | 515.49 | 515.49 | 486.54 | 1,452 |
| 2024-01-19 | 513.00 | 513.00 | 512.00 | 512.00 | 483.24 | 268 |
| 2024-01-18 | 492.00 | 513.00 | 492.00 | 513.00 | 484.19 | 1,620 |
| 2024-01-17 | 496.00 | 496.00 | 482.90 | 482.95 | 455.82 | 2,146 |
| 2024-01-16 | 480.00 | 485.00 | 480.00 | 485.00 | 457.76 | 1,312 |
| 2024-01-15 | 500.66 | 500.66 | 500.66 | 500.66 | 472.54 | 0 |
| 2024-01-12 | 500.66 | 500.66 | 500.66 | 500.66 | 472.54 | 0 |
| 2024-01-11 | 507.00 | 507.00 | 495.50 | 500.66 | 472.54 | 24,452 |
| 2024-01-10 | 504.30 | 504.30 | 503.60 | 503.60 | 475.31 | 156 |
| 2024-01-09 | 497.95 | 497.95 | 497.95 | 497.95 | 469.98 | 25 |
| 2024-01-08 | 494.50 | 494.50 | 490.00 | 490.00 | 462.48 | 229 |
| 2024-01-05 | 494.00 | 494.00 | 478.81 | 478.81 | 451.92 | 36 |
| 2024-01-04 | 466.00 | 466.00 | 466.00 | 466.00 | 439.83 | 8 |
| 2024-01-03 | 467.75 | 467.75 | 466.06 | 466.06 | 439.88 | 2,000 |
| 2024-01-02 | 490.10 | 490.10 | 490.10 | 490.10 | 462.57 | 8 |
| 2023-12-29 | 490.00 | 499.98 | 490.00 | 499.98 | 471.90 | 605 |
| 2023-12-28 | 495.00 | 495.00 | 495.00 | 495.00 | 467.20 | 331 |
| 2023-12-27 | 501.99 | 501.99 | 491.90 | 493.00 | 465.31 | 7,691 |
| 2023-12-26 | 509.00 | 509.00 | 509.00 | 509.00 | 480.41 | 0 |
| 2023-12-22 | 509.00 | 509.00 | 509.00 | 509.00 | 480.41 | 35 |
| 2023-12-21 | 510.00 | 510.00 | 505.00 | 505.00 | 476.64 | 126 |
| 2023-12-20 | 506.60 | 506.60 | 501.00 | 501.00 | 472.86 | 1,425 |
| 2023-12-19 | 500.50 | 500.50 | 500.50 | 500.50 | 469.49 | 530 |
| 2023-12-18 | 493.00 | 493.00 | 493.00 | 493.00 | 462.45 | 121 |
| 2023-12-15 | 505.00 | 505.00 | 500.00 | 504.00 | 472.77 | 967 |
| 2023-12-14 | 514.00 | 520.00 | 510.00 | 511.40 | 479.71 | 31,111 |
| 2023-12-13 | 503.00 | 503.00 | 489.00 | 496.00 | 465.27 | 56,295 |
| 2023-12-11 | 500.00 | 508.55 | 500.00 | 508.55 | 477.04 | 1,843 |
| 2023-12-08 | 512.00 | 512.00 | 512.00 | 512.00 | 480.28 | 0 |
| 2023-12-07 | 508.00 | 512.00 | 506.70 | 512.00 | 480.28 | 2,067 |
| 2023-12-06 | 480.00 | 492.99 | 480.00 | 489.94 | 459.58 | 719 |
| 2023-12-05 | 474.98 | 484.49 | 469.00 | 469.00 | 439.94 | 1,062 |
| 2023-12-04 | 472.00 | 474.98 | 472.00 | 474.98 | 445.55 | 1,303 |
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.