Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 664.00 | 664.00 | 664.00 | 664.00 | 609.55 | 0 |
| 2022-09-23 | 664.00 | 664.00 | 664.00 | 664.00 | 609.55 | 0 |
| 2022-09-22 | 664.00 | 664.00 | 664.00 | 664.00 | 609.55 | 18 |
| 2022-09-21 | 710.00 | 710.00 | 710.00 | 710.00 | 651.77 | 0 |
| 2022-09-20 | 710.00 | 710.00 | 710.00 | 710.00 | 651.77 | 94 |
| 2022-09-19 | 746.18 | 746.18 | 746.18 | 746.18 | 684.99 | 0 |
| 2022-09-15 | 750.00 | 750.00 | 746.18 | 746.18 | 684.99 | 21,372 |
| 2022-09-14 | 762.30 | 762.30 | 762.30 | 762.30 | 699.78 | 0 |
| 2022-09-13 | 762.30 | 762.30 | 762.30 | 762.30 | 699.78 | 0 |
| 2022-09-12 | 762.30 | 762.30 | 762.30 | 762.30 | 699.78 | 0 |
| 2022-09-09 | 764.15 | 764.15 | 762.30 | 762.30 | 699.78 | 4,000 |
| 2022-09-08 | 730.00 | 730.00 | 730.00 | 730.00 | 670.13 | 10 |
| 2022-09-07 | 730.00 | 730.00 | 730.00 | 730.00 | 670.13 | 0 |
| 2022-09-06 | 730.00 | 730.00 | 730.00 | 730.00 | 670.13 | 0 |
| 2022-09-05 | 730.00 | 730.00 | 730.00 | 730.00 | 670.13 | 0 |
| 2022-09-02 | 730.00 | 730.00 | 730.00 | 730.00 | 670.13 | 0 |
| 2022-09-01 | 730.00 | 730.00 | 730.00 | 730.00 | 670.13 | 52 |
| 2022-08-31 | 781.00 | 781.00 | 781.00 | 781.00 | 716.95 | 11 |
| 2022-08-30 | 746.15 | 746.15 | 746.15 | 746.15 | 684.96 | 0 |
| 2022-08-29 | 746.15 | 746.15 | 746.15 | 746.15 | 684.96 | 303 |
| 2022-08-26 | 781.14 | 781.14 | 781.14 | 781.14 | 717.08 | 0 |
| 2022-08-25 | 781.14 | 781.14 | 781.14 | 781.14 | 717.08 | 0 |
| 2022-08-24 | 781.14 | 781.14 | 781.14 | 781.14 | 717.08 | 0 |
| 2022-08-23 | 781.14 | 781.14 | 781.14 | 781.14 | 717.08 | 0 |
| 2022-08-22 | 781.14 | 781.14 | 781.14 | 781.14 | 717.08 | 0 |
| 2022-08-19 | 781.14 | 781.14 | 781.14 | 781.14 | 717.08 | 0 |
| 2022-08-18 | 781.50 | 781.50 | 781.14 | 781.14 | 717.08 | 119,633 |
| 2022-08-17 | 781.50 | 781.50 | 781.50 | 781.50 | 717.41 | 0 |
| 2022-08-16 | 781.50 | 781.50 | 781.50 | 781.50 | 717.41 | 0 |
| 2022-08-15 | 781.50 | 781.50 | 781.50 | 781.50 | 717.41 | 0 |
| 2022-08-12 | 781.50 | 781.50 | 781.50 | 781.50 | 717.41 | 754 |
| 2022-08-11 | 788.00 | 788.00 | 781.01 | 781.01 | 716.96 | 8,685 |
| 2022-08-10 | 744.00 | 744.00 | 744.00 | 744.00 | 682.98 | 0 |
| 2022-08-09 | 744.00 | 744.00 | 744.00 | 744.00 | 682.98 | 0 |
| 2022-08-08 | 744.00 | 744.00 | 744.00 | 744.00 | 682.98 | 0 |
| 2022-08-05 | 744.00 | 744.00 | 744.00 | 744.00 | 682.98 | 51 |
| 2022-08-04 | 803.00 | 803.00 | 803.00 | 803.00 | 737.15 | 0 |
| 2022-08-03 | 803.00 | 803.00 | 803.00 | 803.00 | 737.15 | 112 |
| 2022-08-02 | 783.71 | 783.71 | 783.71 | 783.71 | 719.44 | 18,060 |
| 2022-08-01 | 772.00 | 772.00 | 772.00 | 772.00 | 708.69 | 10 |
| 2022-07-29 | 768.00 | 768.00 | 768.00 | 768.00 | 705.02 | 25 |
| 2022-07-28 | 773.00 | 773.00 | 771.90 | 771.90 | 708.60 | 512 |
| 2022-07-27 | 831.56 | 831.56 | 831.56 | 831.56 | 763.36 | 38 |
| 2022-07-26 | 836.50 | 836.50 | 836.50 | 836.50 | 767.90 | 0 |
| 2022-07-25 | 836.50 | 836.50 | 836.50 | 836.50 | 767.90 | 0 |
| 2022-07-22 | 836.50 | 836.50 | 836.50 | 836.50 | 767.90 | 0 |
| 2022-07-21 | 836.50 | 836.50 | 836.50 | 836.50 | 767.90 | 581 |
| 2022-07-20 | 851.50 | 854.50 | 851.50 | 854.50 | 784.42 | 559 |
| 2022-07-19 | 823.37 | 823.37 | 823.37 | 823.37 | 755.85 | 0 |
| 2022-07-18 | 823.37 | 823.37 | 823.37 | 823.37 | 755.85 | 60 |
| 2022-07-15 | 811.00 | 811.53 | 811.00 | 811.53 | 744.98 | 8,548 |
| 2022-07-14 | 755.99 | 755.99 | 755.99 | 755.99 | 693.99 | 0 |
| 2022-07-13 | 755.99 | 755.99 | 755.99 | 755.99 | 693.99 | 0 |
| 2022-07-12 | 755.99 | 755.99 | 755.99 | 755.99 | 693.99 | 0 |
| 2022-07-11 | 755.99 | 755.99 | 755.99 | 755.99 | 693.99 | 0 |
| 2022-07-08 | 755.99 | 755.99 | 755.99 | 755.99 | 693.99 | 5 |
| 2022-07-07 | 732.00 | 732.00 | 732.00 | 732.00 | 671.97 | 0 |
| 2022-07-06 | 732.00 | 732.00 | 732.00 | 732.00 | 671.97 | 0 |
| 2022-07-05 | 732.00 | 732.00 | 732.00 | 732.00 | 671.97 | 18 |
| 2022-07-04 | 737.75 | 737.75 | 737.75 | 737.75 | 677.25 | 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.