Southwest Airlines Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	584.00	584.00	584.00	584.00	541.72	7
2023-06-14	565.50	572.00	565.50	572.00	530.59	1,880
2023-06-13	557.00	557.37	557.00	557.37	517.01	1,855
2023-06-12	546.75	546.75	546.75	546.75	507.16	135
2023-06-09	535.35	535.35	535.35	535.35	496.59	0
2023-06-08	553.45	553.45	535.35	535.35	496.59	451
2023-06-07	533.50	533.50	532.67	532.67	494.10	67
2023-06-06	526.00	530.00	526.00	526.00	487.92	153
2023-06-05	510.00	525.00	510.00	525.00	486.99	883
2023-06-02	514.54	514.54	514.54	514.54	477.29	0
2023-06-01	514.54	514.54	514.54	514.54	477.29	23,477
2023-05-31	527.00	550.00	527.00	550.00	510.18	41,763
2023-05-30	526.00	526.00	526.00	526.00	487.92	95
2023-05-29	518.00	518.00	518.00	518.00	480.49	0
2023-05-26	518.00	518.00	518.00	518.00	480.49	40
2023-05-25	517.00	517.00	517.00	517.00	479.57	235
2023-05-24	532.00	532.00	532.00	532.00	493.48	0
2023-05-23	537.50	537.50	532.00	532.00	493.48	745
2023-05-22	523.10	528.50	523.10	528.50	490.23	315
2023-05-19	523.10	523.10	523.10	523.10	485.23	0
2023-05-18	523.10	523.10	523.10	523.10	485.23	0
2023-05-17	523.10	523.10	523.10	523.10	485.23	54
2023-05-16	505.46	505.46	505.46	505.46	468.86	31
2023-05-15	508.00	508.00	508.00	508.00	471.22	13
2023-05-12	509.00	509.00	508.00	508.00	471.22	344
2023-05-11	525.00	525.00	525.00	525.00	486.99	0
2023-05-10	525.00	525.00	525.00	525.00	486.99	0
2023-05-09	525.00	525.00	525.00	525.00	486.99	41
2023-05-08	526.15	526.15	526.15	526.15	488.05	128
2023-05-05	533.00	533.00	533.00	533.00	494.41	0
2023-05-04	535.00	535.00	533.00	533.00	494.41	1,433
2023-05-03	547.91	547.91	547.91	547.91	508.24	118
2023-05-02	538.70	538.70	536.50	537.00	498.12	2,166
2023-04-28	540.00	546.00	540.00	544.00	504.61	997
2023-04-27	533.00	538.80	533.00	538.80	499.79	2,104
2023-04-26	560.00	560.00	560.00	560.00	519.45	0
2023-04-25	585.00	585.00	560.00	560.00	519.45	89
2023-04-24	585.00	585.00	585.00	585.00	542.64	0
2023-04-21	578.00	585.00	578.00	585.00	542.64	60
2023-04-20	570.00	570.00	570.00	570.00	528.73	0
2023-04-19	570.00	570.00	570.00	570.00	528.73	0
2023-04-18	570.00	570.00	570.00	570.00	528.73	7
2023-04-17	580.45	580.45	580.45	580.45	538.42	602
2023-04-14	560.00	570.00	560.00	570.00	528.73	644
2023-04-13	585.17	585.17	578.75	578.75	536.85	181
2023-04-12	583.50	583.50	583.50	583.50	541.25	54
2023-04-11	595.75	595.75	595.75	595.75	552.62	75
2023-04-10	575.00	575.00	575.00	575.00	533.37	0
2023-04-05	575.00	575.00	575.00	575.00	533.37	8
2023-04-04	573.50	575.00	573.50	575.00	533.37	3,620
2023-04-03	583.99	583.99	583.99	583.99	541.71	0
2023-03-31	583.99	583.99	583.99	583.99	541.71	0
2023-03-30	575.00	593.39	575.00	583.99	541.71	1,332
2023-03-29	566.71	566.71	566.50	566.50	525.48	875
2023-03-28	554.00	554.00	554.00	554.00	513.89	0
2023-03-27	554.50	554.50	554.00	554.00	513.89	109
2023-03-24	544.00	544.00	542.00	542.00	502.76	1,309
2023-03-23	553.30	553.30	549.00	549.00	509.25	222
2023-03-22	568.00	568.00	565.00	565.00	524.09	20
2023-03-21	576.15	576.15	576.15	576.15	534.43	109

← NewerPage 15 of 22 · 1,261 trading daysOlder →

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.