Southwest Airlines Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	566.25	566.25	564.30	564.30	523.44	62
2023-03-16	570.00	570.60	565.00	568.85	527.66	789
2023-03-15	570.00	570.00	570.00	570.00	528.73	260
2023-03-14	592.50	592.50	592.50	592.50	549.60	0
2023-03-13	593.00	593.00	592.50	592.50	549.60	41
2023-03-10	598.00	606.80	598.00	606.65	562.73	289
2023-03-09	605.00	605.00	605.00	605.00	561.20	0
2023-03-08	605.00	605.00	605.00	605.00	561.20	41
2023-03-07	618.00	618.00	618.00	618.00	573.25	20
2023-03-06	625.00	625.00	625.00	625.00	576.71	10
2023-03-03	614.83	617.00	614.83	617.00	569.33	239
2023-03-02	609.50	609.50	609.50	609.50	562.41	0
2023-03-01	610.50	610.50	609.50	609.50	562.41	1,553
2023-02-28	612.97	612.97	612.97	612.97	565.61	0
2023-02-27	612.97	612.97	612.97	612.97	565.61	0
2023-02-24	618.00	618.00	612.97	612.97	565.61	243
2023-02-23	618.00	618.00	618.00	618.00	570.25	350
2023-02-22	618.70	624.00	618.70	624.00	575.79	255
2023-02-21	640.00	640.00	625.76	640.00	590.56	142
2023-02-20	650.00	650.00	650.00	650.00	599.78	0
2023-02-17	650.00	650.00	650.00	650.00	599.78	410
2023-02-16	660.00	660.00	660.00	660.00	609.01	0
2023-02-15	660.00	660.00	660.00	660.00	609.01	83
2023-02-14	650.00	650.00	650.00	650.00	599.78	0
2023-02-13	645.00	650.00	645.00	650.00	599.78	27
2023-02-10	671.50	671.50	671.50	671.50	619.62	0
2023-02-09	671.50	671.50	671.50	671.50	619.62	0
2023-02-08	676.00	676.00	671.50	671.50	619.62	176
2023-02-07	671.01	685.00	671.01	684.00	631.16	690
2023-02-03	684.00	703.99	684.00	703.99	649.60	15
2023-02-02	675.02	694.55	675.02	684.00	631.16	513
2023-02-01	672.00	672.00	672.00	672.00	620.08	156
2023-01-31	670.57	670.57	670.57	670.57	618.76	9
2023-01-30	677.44	677.44	668.00	668.00	616.39	176
2023-01-27	671.23	675.00	671.23	675.00	622.85	5,110
2023-01-26	682.00	682.00	662.00	662.00	610.86	1,432
2023-01-25	690.01	690.01	690.01	690.01	636.70	0
2023-01-24	690.00	690.01	690.00	690.01	636.70	363
2023-01-23	697.87	697.87	697.87	697.87	643.95	11
2023-01-20	684.35	684.35	684.35	684.35	631.48	0
2023-01-19	684.35	684.35	684.35	684.35	631.48	0
2023-01-18	679.60	684.35	679.60	684.35	631.48	18,828
2023-01-17	690.00	690.00	690.00	690.00	636.69	0
2023-01-16	690.00	690.00	690.00	690.00	636.69	0
2023-01-13	690.00	690.00	690.00	690.00	636.69	0
2023-01-12	692.00	692.00	690.00	690.00	636.69	144
2023-01-11	682.00	682.63	682.00	682.63	629.89	282
2023-01-10	683.50	683.50	683.50	683.50	630.69	38
2023-01-09	682.00	682.00	680.00	680.00	627.46	76
2023-01-06	650.00	670.00	650.00	670.00	615.05	92
2023-01-05	655.00	655.00	655.00	655.00	601.28	0
2023-01-04	647.20	655.00	647.20	655.00	601.28	75
2023-01-03	650.00	650.00	630.00	630.00	578.33	103
2023-01-02	650.00	650.00	650.00	650.00	596.69	0
2022-12-30	665.59	665.59	650.00	650.00	596.69	1,750
2022-12-29	630.00	635.01	630.00	635.01	582.93	55
2022-12-28	646.00	649.50	627.95	627.95	576.45	4,826
2022-12-27	670.00	670.00	655.21	655.21	601.48	20,997
2022-12-26	703.90	703.90	703.90	703.90	646.17	0
2022-12-23	703.90	703.90	703.90	703.90	646.17	0

← NewerPage 16 of 21 · 1,256 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.