Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 455.00 | 459.59 | 455.00 | 456.35 | 428.08 | 31,846 |
| 2023-11-30 | 440.00 | 440.00 | 440.00 | 440.00 | 412.74 | 0 |
| 2023-11-29 | 435.00 | 440.00 | 435.00 | 440.00 | 412.74 | 2,507 |
| 2023-11-28 | 421.40 | 425.00 | 421.40 | 425.00 | 398.67 | 548 |
| 2023-11-27 | 420.00 | 420.00 | 420.00 | 420.00 | 393.98 | 28 |
| 2023-11-24 | 423.00 | 423.00 | 423.00 | 423.00 | 396.79 | 20 |
| 2023-11-23 | 423.00 | 423.00 | 423.00 | 423.00 | 396.79 | 0 |
| 2023-11-22 | 420.00 | 423.00 | 420.00 | 423.00 | 396.79 | 5,042 |
| 2023-11-21 | 424.00 | 424.00 | 424.00 | 424.00 | 397.73 | 15 |
| 2023-11-17 | 420.00 | 420.00 | 420.00 | 420.00 | 393.98 | 0 |
| 2023-11-16 | 422.00 | 422.00 | 420.00 | 420.00 | 393.98 | 228 |
| 2023-11-15 | 428.91 | 434.00 | 428.01 | 428.01 | 401.49 | 19,352 |
| 2023-11-14 | 415.30 | 421.00 | 415.30 | 420.70 | 394.63 | 7,827 |
| 2023-11-13 | 404.80 | 406.00 | 404.80 | 406.00 | 380.85 | 989 |
| 2023-11-10 | 414.99 | 414.99 | 414.99 | 414.99 | 389.28 | 58 |
| 2023-11-09 | 422.00 | 422.00 | 420.00 | 420.00 | 393.98 | 391 |
| 2023-11-08 | 410.00 | 410.00 | 410.00 | 410.00 | 384.60 | 0 |
| 2023-11-07 | 410.00 | 410.00 | 407.50 | 410.00 | 384.60 | 4,011 |
| 2023-11-06 | 420.00 | 420.00 | 420.00 | 420.00 | 393.98 | 88 |
| 2023-11-03 | 412.00 | 414.00 | 412.00 | 414.00 | 388.35 | 2,067 |
| 2023-11-01 | 397.50 | 397.50 | 396.00 | 396.00 | 371.46 | 74 |
| 2023-10-31 | 404.60 | 406.00 | 402.00 | 402.00 | 377.09 | 19,739 |
| 2023-10-30 | 402.50 | 402.50 | 402.50 | 402.50 | 377.56 | 51 |
| 2023-10-27 | 410.00 | 410.00 | 403.00 | 403.09 | 378.12 | 644 |
| 2023-10-26 | 430.00 | 430.00 | 426.00 | 426.00 | 399.61 | 269 |
| 2023-10-25 | 434.00 | 434.00 | 434.00 | 434.00 | 407.11 | 12 |
| 2023-10-24 | 447.00 | 447.00 | 435.00 | 435.00 | 408.05 | 109 |
| 2023-10-23 | 450.00 | 450.00 | 450.00 | 450.00 | 422.12 | 210 |
| 2023-10-20 | 446.00 | 446.00 | 446.00 | 446.00 | 418.37 | 0 |
| 2023-10-19 | 450.00 | 450.00 | 446.00 | 446.00 | 418.37 | 130 |
| 2023-10-18 | 456.00 | 456.00 | 454.00 | 454.10 | 425.96 | 2,157 |
| 2023-10-17 | 462.00 | 465.68 | 462.00 | 465.68 | 436.83 | 44,004 |
| 2023-10-16 | 456.00 | 460.00 | 456.00 | 459.27 | 430.81 | 2,671 |
| 2023-10-13 | 456.00 | 456.00 | 455.28 | 455.28 | 427.07 | 2,859 |
| 2023-10-12 | 465.00 | 465.00 | 465.00 | 465.00 | 436.19 | 9 |
| 2023-10-11 | 468.00 | 468.00 | 468.00 | 468.00 | 439.00 | 284 |
| 2023-10-10 | 487.00 | 487.62 | 480.00 | 480.00 | 450.26 | 800 |
| 2023-10-09 | 480.00 | 480.01 | 480.00 | 480.01 | 450.27 | 150 |
| 2023-10-06 | 495.50 | 495.50 | 495.50 | 495.50 | 464.80 | 70 |
| 2023-10-05 | 482.00 | 482.00 | 482.00 | 482.00 | 452.14 | 0 |
| 2023-10-04 | 491.00 | 495.00 | 481.41 | 482.00 | 452.14 | 2,697 |
| 2023-10-03 | 467.41 | 467.41 | 467.41 | 467.41 | 438.45 | 0 |
| 2023-10-02 | 467.41 | 467.41 | 467.41 | 467.41 | 438.45 | 55 |
| 2023-09-29 | 475.00 | 475.00 | 475.00 | 475.00 | 445.57 | 133 |
| 2023-09-28 | 472.00 | 472.00 | 472.00 | 472.00 | 442.76 | 0 |
| 2023-09-27 | 472.30 | 472.30 | 472.00 | 472.00 | 442.76 | 2,244 |
| 2023-09-26 | 465.01 | 465.01 | 465.01 | 465.01 | 436.20 | 112 |
| 2023-09-25 | 480.99 | 481.00 | 480.99 | 481.00 | 451.20 | 16 |
| 2023-09-22 | 481.00 | 481.00 | 481.00 | 481.00 | 451.20 | 900 |
| 2023-09-21 | 494.00 | 494.00 | 488.00 | 488.00 | 457.76 | 111 |
| 2023-09-20 | 494.00 | 494.00 | 494.00 | 494.00 | 463.39 | 0 |
| 2023-09-19 | 494.00 | 494.00 | 494.00 | 494.00 | 463.39 | 6 |
| 2023-09-18 | 498.00 | 499.00 | 498.00 | 499.00 | 468.08 | 1,623 |
| 2023-09-15 | 494.00 | 494.00 | 494.00 | 494.00 | 463.39 | 0 |
| 2023-09-14 | 494.00 | 495.00 | 494.00 | 494.00 | 463.39 | 44 |
| 2023-09-13 | 491.90 | 491.90 | 491.90 | 491.90 | 461.42 | 71 |
| 2023-09-12 | 508.00 | 518.49 | 508.00 | 509.00 | 477.46 | 39 |
| 2023-09-11 | 532.00 | 532.00 | 532.00 | 532.00 | 499.04 | 0 |
| 2023-09-08 | 532.00 | 532.00 | 532.00 | 532.00 | 499.04 | 0 |
| 2023-09-07 | 532.00 | 532.00 | 532.00 | 532.00 | 499.04 | 0 |
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.