Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 532.00 | 532.00 | 532.00 | 532.00 | 499.04 | 0 |
| 2023-09-06 | 532.00 | 532.00 | 532.00 | 532.00 | 499.04 | 0 |
| 2023-09-05 | 533.00 | 533.00 | 532.00 | 532.00 | 499.04 | 830 |
| 2023-09-04 | 534.00 | 534.00 | 534.00 | 534.00 | 497.98 | 0 |
| 2023-09-01 | 534.00 | 534.00 | 534.00 | 534.00 | 497.98 | 170 |
| 2023-08-31 | 534.00 | 534.00 | 534.00 | 534.00 | 497.98 | 0 |
| 2023-08-30 | 534.00 | 534.00 | 534.00 | 534.00 | 497.98 | 0 |
| 2023-08-29 | 524.00 | 534.00 | 524.00 | 534.00 | 497.98 | 456 |
| 2023-08-28 | 523.62 | 523.62 | 523.62 | 523.62 | 488.30 | 190 |
| 2023-08-25 | 527.00 | 527.00 | 527.00 | 527.00 | 491.45 | 0 |
| 2023-08-24 | 526.00 | 527.00 | 526.00 | 527.00 | 491.45 | 363 |
| 2023-08-23 | 529.00 | 529.00 | 529.00 | 529.00 | 493.32 | 255 |
| 2023-08-22 | 533.00 | 535.00 | 530.33 | 535.00 | 498.91 | 540 |
| 2023-08-21 | 546.00 | 546.00 | 546.00 | 546.00 | 509.17 | 0 |
| 2023-08-18 | 546.00 | 546.00 | 546.00 | 546.00 | 509.17 | 432 |
| 2023-08-17 | 564.00 | 564.00 | 564.00 | 564.00 | 525.95 | 0 |
| 2023-08-16 | 564.00 | 564.00 | 564.00 | 564.00 | 525.95 | 200 |
| 2023-08-15 | 573.00 | 573.00 | 564.00 | 564.00 | 525.95 | 3,127 |
| 2023-08-14 | 574.50 | 574.50 | 572.00 | 572.00 | 533.42 | 3,370 |
| 2023-08-11 | 572.00 | 572.00 | 572.00 | 572.00 | 533.42 | 172 |
| 2023-08-10 | 571.00 | 572.00 | 571.00 | 572.00 | 533.42 | 270 |
| 2023-08-09 | 571.00 | 571.00 | 571.00 | 571.00 | 532.48 | 5 |
| 2023-08-08 | 571.25 | 571.25 | 571.00 | 571.00 | 532.48 | 533 |
| 2023-08-07 | 552.50 | 559.00 | 551.00 | 559.00 | 521.29 | 307 |
| 2023-08-04 | 556.40 | 562.85 | 556.40 | 559.10 | 521.39 | 858 |
| 2023-08-03 | 562.00 | 562.00 | 562.00 | 562.00 | 524.09 | 0 |
| 2023-08-02 | 562.00 | 562.00 | 562.00 | 562.00 | 524.09 | 23 |
| 2023-08-01 | 557.00 | 557.00 | 557.00 | 557.00 | 519.43 | 9 |
| 2023-07-31 | 570.00 | 573.00 | 570.00 | 573.00 | 534.35 | 1,569 |
| 2023-07-28 | 554.50 | 560.80 | 554.00 | 560.50 | 522.69 | 8,921 |
| 2023-07-27 | 565.99 | 565.99 | 549.80 | 553.53 | 516.19 | 3,170 |
| 2023-07-26 | 599.00 | 615.00 | 599.00 | 615.00 | 573.51 | 480 |
| 2023-07-25 | 600.66 | 600.66 | 600.66 | 600.66 | 560.14 | 177 |
| 2023-07-24 | 625.00 | 625.00 | 625.00 | 625.00 | 582.84 | 0 |
| 2023-07-21 | 625.00 | 625.00 | 625.00 | 625.00 | 582.84 | 0 |
| 2023-07-20 | 622.00 | 625.00 | 622.00 | 625.00 | 582.84 | 38 |
| 2023-07-19 | 609.00 | 622.50 | 609.00 | 622.50 | 580.51 | 1,023 |
| 2023-07-18 | 609.00 | 609.00 | 609.00 | 609.00 | 567.92 | 0 |
| 2023-07-17 | 610.00 | 610.30 | 609.00 | 609.00 | 567.92 | 6,125 |
| 2023-07-14 | 642.00 | 642.00 | 642.00 | 642.00 | 598.69 | 0 |
| 2023-07-13 | 642.00 | 642.00 | 642.00 | 642.00 | 598.69 | 416 |
| 2023-07-12 | 657.00 | 657.00 | 657.00 | 657.00 | 612.68 | 503 |
| 2023-07-11 | 656.00 | 666.00 | 656.00 | 666.00 | 621.07 | 2,294 |
| 2023-07-10 | 637.00 | 637.00 | 637.00 | 637.00 | 594.03 | 0 |
| 2023-07-07 | 637.00 | 637.00 | 637.00 | 637.00 | 594.03 | 0 |
| 2023-07-06 | 637.00 | 637.00 | 637.00 | 637.00 | 594.03 | 0 |
| 2023-07-05 | 632.00 | 640.00 | 632.00 | 637.00 | 594.03 | 728 |
| 2023-07-04 | 632.00 | 632.00 | 632.00 | 632.00 | 589.37 | 0 |
| 2023-07-03 | 628.65 | 632.00 | 628.65 | 632.00 | 589.37 | 1,058 |
| 2023-06-30 | 620.00 | 620.00 | 615.00 | 615.00 | 573.51 | 288 |
| 2023-06-29 | 611.00 | 614.00 | 611.00 | 613.50 | 572.12 | 33,114 |
| 2023-06-28 | 602.00 | 602.00 | 602.00 | 602.00 | 561.39 | 0 |
| 2023-06-27 | 581.00 | 602.00 | 581.00 | 602.00 | 561.39 | 910 |
| 2023-06-26 | 582.00 | 582.00 | 582.00 | 582.00 | 542.74 | 0 |
| 2023-06-23 | 582.00 | 582.00 | 582.00 | 582.00 | 542.74 | 861 |
| 2023-06-22 | 585.65 | 585.65 | 585.65 | 585.65 | 546.14 | 267 |
| 2023-06-21 | 586.00 | 586.00 | 586.00 | 586.00 | 546.47 | 678 |
| 2023-06-20 | 592.00 | 592.00 | 592.00 | 592.00 | 552.07 | 1,500 |
| 2023-06-19 | 582.00 | 582.00 | 582.00 | 582.00 | 539.86 | 0 |
| 2023-06-16 | 582.00 | 582.00 | 582.00 | 582.00 | 539.86 | 1,202 |
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.