Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 703.90 | 703.90 | 703.90 | 703.90 | 646.17 | 30,115 |
| 2022-12-21 | 725.00 | 725.00 | 725.00 | 725.00 | 665.54 | 128 |
| 2022-12-20 | 707.61 | 707.61 | 707.61 | 707.61 | 649.58 | 5,468 |
| 2022-12-19 | 719.81 | 719.81 | 719.81 | 719.81 | 660.78 | 7 |
| 2022-12-16 | 741.00 | 741.00 | 737.00 | 737.00 | 676.56 | 76 |
| 2022-12-15 | 754.65 | 754.65 | 754.65 | 754.65 | 692.76 | 0 |
| 2022-12-14 | 751.75 | 754.65 | 751.75 | 754.65 | 692.76 | 402 |
| 2022-12-13 | 772.73 | 772.73 | 772.73 | 772.73 | 709.36 | 20 |
| 2022-12-09 | 732.01 | 732.01 | 732.01 | 732.01 | 671.98 | 0 |
| 2022-12-08 | 732.01 | 732.01 | 732.01 | 732.01 | 671.98 | 8 |
| 2022-12-07 | 740.00 | 755.99 | 740.00 | 746.75 | 685.51 | 301 |
| 2022-12-06 | 783.00 | 783.00 | 783.00 | 783.00 | 718.79 | 252 |
| 2022-12-05 | 796.75 | 796.75 | 790.00 | 790.00 | 725.21 | 3,507 |
| 2022-12-02 | 765.00 | 765.00 | 765.00 | 765.00 | 702.26 | 6 |
| 2022-12-01 | 768.00 | 768.00 | 757.00 | 757.00 | 694.92 | 326 |
| 2022-11-30 | 755.00 | 755.00 | 755.00 | 755.00 | 693.08 | 0 |
| 2022-11-29 | 750.00 | 755.00 | 750.00 | 755.00 | 693.08 | 23 |
| 2022-11-28 | 745.00 | 745.00 | 745.00 | 745.00 | 683.90 | 11 |
| 2022-11-25 | 756.50 | 756.50 | 750.01 | 750.01 | 688.50 | 35 |
| 2022-11-24 | 740.85 | 740.85 | 740.85 | 740.85 | 680.09 | 0 |
| 2022-11-23 | 740.85 | 740.85 | 740.85 | 740.85 | 680.09 | 0 |
| 2022-11-22 | 740.85 | 740.85 | 740.85 | 740.85 | 680.09 | 78 |
| 2022-11-18 | 725.00 | 725.00 | 725.00 | 725.00 | 665.54 | 0 |
| 2022-11-17 | 730.00 | 730.00 | 725.00 | 725.00 | 665.54 | 12 |
| 2022-11-16 | 719.22 | 725.40 | 719.22 | 725.40 | 665.91 | 181 |
| 2022-11-15 | 748.00 | 748.00 | 748.00 | 748.00 | 686.66 | 946 |
| 2022-11-14 | 737.00 | 737.00 | 737.00 | 737.00 | 676.56 | 62 |
| 2022-11-11 | 762.00 | 762.00 | 762.00 | 762.00 | 699.51 | 1,000 |
| 2022-11-10 | 757.00 | 757.00 | 752.00 | 752.00 | 690.33 | 1,362 |
| 2022-11-09 | 735.85 | 735.85 | 735.85 | 735.85 | 675.50 | 77 |
| 2022-11-08 | 729.04 | 729.04 | 729.04 | 729.04 | 669.25 | 87 |
| 2022-11-07 | 730.00 | 730.00 | 715.00 | 715.00 | 656.36 | 16 |
| 2022-11-04 | 724.00 | 724.00 | 724.00 | 724.00 | 664.62 | 32 |
| 2022-11-03 | 720.00 | 720.00 | 720.00 | 720.00 | 660.95 | 0 |
| 2022-11-01 | 720.00 | 720.00 | 720.00 | 720.00 | 660.95 | 0 |
| 2022-10-31 | 719.00 | 720.00 | 719.00 | 720.00 | 660.95 | 3,681 |
| 2022-10-28 | 700.00 | 710.00 | 700.00 | 710.00 | 651.77 | 1,730 |
| 2022-10-27 | 692.00 | 692.00 | 692.00 | 692.00 | 635.25 | 0 |
| 2022-10-26 | 692.00 | 692.00 | 692.00 | 692.00 | 635.25 | 0 |
| 2022-10-25 | 692.00 | 692.00 | 692.00 | 692.00 | 635.25 | 27 |
| 2022-10-24 | 660.00 | 660.00 | 660.00 | 660.00 | 605.87 | 0 |
| 2022-10-21 | 660.00 | 660.00 | 660.00 | 660.00 | 605.87 | 50 |
| 2022-10-20 | 660.00 | 660.00 | 660.00 | 660.00 | 605.87 | 8 |
| 2022-10-19 | 660.00 | 660.00 | 660.00 | 660.00 | 605.87 | 0 |
| 2022-10-18 | 660.00 | 660.00 | 660.00 | 660.00 | 605.87 | 0 |
| 2022-10-17 | 660.00 | 660.00 | 660.00 | 660.00 | 605.87 | 0 |
| 2022-10-14 | 660.00 | 660.00 | 660.00 | 660.00 | 605.87 | 206 |
| 2022-10-13 | 649.00 | 652.00 | 648.00 | 652.00 | 598.53 | 3,909 |
| 2022-10-12 | 633.00 | 633.00 | 633.00 | 633.00 | 581.09 | 10 |
| 2022-10-11 | 620.00 | 620.00 | 620.00 | 620.00 | 569.15 | 5 |
| 2022-10-10 | 662.00 | 662.00 | 662.00 | 662.00 | 607.71 | 0 |
| 2022-10-07 | 662.00 | 662.00 | 662.00 | 662.00 | 607.71 | 0 |
| 2022-10-06 | 662.00 | 662.00 | 662.00 | 662.00 | 607.71 | 0 |
| 2022-10-05 | 662.00 | 662.00 | 662.00 | 662.00 | 607.71 | 0 |
| 2022-10-04 | 662.00 | 662.00 | 662.00 | 662.00 | 607.71 | 294 |
| 2022-10-03 | 625.85 | 627.50 | 620.01 | 620.01 | 569.16 | 183 |
| 2022-09-30 | 633.33 | 633.33 | 623.00 | 623.00 | 571.91 | 951 |
| 2022-09-29 | 664.00 | 664.00 | 664.00 | 664.00 | 609.55 | 0 |
| 2022-09-28 | 664.00 | 664.00 | 664.00 | 664.00 | 609.55 | 0 |
| 2022-09-27 | 664.00 | 664.00 | 664.00 | 664.00 | 609.55 | 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.