Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 737.75 | 737.75 | 737.75 | 737.75 | 677.25 | 0 |
| 2022-06-30 | 737.75 | 737.75 | 737.75 | 737.75 | 677.25 | 0 |
| 2022-06-29 | 737.75 | 737.75 | 737.75 | 737.75 | 677.25 | 0 |
| 2022-06-28 | 739.00 | 739.00 | 737.75 | 737.75 | 677.25 | 601 |
| 2022-06-27 | 750.00 | 750.00 | 750.00 | 750.00 | 688.49 | 0 |
| 2022-06-24 | 750.00 | 750.00 | 750.00 | 750.00 | 688.49 | 50 |
| 2022-06-23 | 715.00 | 715.00 | 715.00 | 715.00 | 656.36 | 0 |
| 2022-06-22 | 707.00 | 715.00 | 707.00 | 715.00 | 656.36 | 772 |
| 2022-06-21 | 714.00 | 717.59 | 714.00 | 717.59 | 658.74 | 11,897 |
| 2022-06-20 | 711.00 | 711.00 | 711.00 | 711.00 | 652.69 | 0 |
| 2022-06-17 | 711.00 | 711.00 | 711.00 | 711.00 | 652.69 | 0 |
| 2022-06-16 | 711.00 | 711.00 | 711.00 | 711.00 | 652.69 | 123 |
| 2022-06-15 | 809.00 | 809.00 | 809.00 | 809.00 | 742.65 | 0 |
| 2022-06-14 | 809.00 | 809.00 | 809.00 | 809.00 | 742.65 | 0 |
| 2022-06-13 | 809.00 | 809.00 | 809.00 | 809.00 | 742.65 | 0 |
| 2022-06-10 | 809.00 | 809.00 | 809.00 | 809.00 | 742.65 | 1,623 |
| 2022-06-09 | 876.66 | 876.66 | 876.66 | 876.66 | 804.77 | 0 |
| 2022-06-08 | 876.66 | 876.66 | 876.66 | 876.66 | 804.77 | 0 |
| 2022-06-07 | 876.66 | 876.66 | 876.66 | 876.66 | 804.77 | 20,789 |
| 2022-06-06 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-06-03 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-06-02 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-06-01 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-31 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-30 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-27 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-26 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-25 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-24 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-23 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-20 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-19 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-18 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 0 |
| 2022-05-17 | 900.00 | 900.00 | 900.00 | 900.00 | 826.19 | 10 |
| 2022-05-16 | 855.61 | 855.61 | 855.61 | 855.61 | 785.44 | 47 |
| 2022-05-13 | 855.61 | 861.85 | 855.61 | 860.45 | 789.88 | 317 |
| 2022-05-12 | 833.01 | 833.01 | 833.01 | 833.01 | 764.69 | 14 |
| 2022-05-11 | 914.00 | 914.00 | 914.00 | 914.00 | 839.04 | 0 |
| 2022-05-10 | 900.01 | 914.00 | 900.01 | 914.00 | 839.04 | 834 |
| 2022-05-09 | 922.51 | 922.51 | 900.85 | 900.85 | 826.97 | 9,955 |
| 2022-05-06 | 929.00 | 929.00 | 929.00 | 929.00 | 852.81 | 69 |
| 2022-05-05 | 957.00 | 957.00 | 953.20 | 953.20 | 875.03 | 2,377 |
| 2022-05-04 | 945.00 | 945.00 | 945.00 | 945.00 | 867.50 | 0 |
| 2022-05-03 | 920.00 | 950.00 | 920.00 | 945.00 | 867.50 | 974 |
| 2022-05-02 | 958.60 | 958.60 | 930.10 | 950.00 | 872.09 | 438 |
| 2022-04-29 | 965.00 | 965.00 | 954.81 | 961.20 | 882.37 | 700 |
| 2022-04-28 | 960.00 | 964.99 | 950.00 | 950.16 | 872.24 | 7,139 |
| 2022-04-27 | 937.60 | 939.30 | 936.10 | 936.10 | 859.33 | 9,896 |
| 2022-04-26 | 914.00 | 930.00 | 914.00 | 930.00 | 853.73 | 222 |
| 2022-04-25 | 950.00 | 950.00 | 950.00 | 950.00 | 872.09 | 0 |
| 2022-04-22 | 980.00 | 980.00 | 950.00 | 950.00 | 872.09 | 81 |
| 2022-04-21 | 998.00 | 1,001.00 | 989.86 | 989.86 | 908.68 | 97 |
| 2022-04-20 | 949.00 | 959.00 | 948.00 | 948.00 | 870.25 | 161 |
| 2022-04-19 | 928.00 | 950.00 | 928.00 | 947.50 | 869.80 | 668 |
| 2022-04-18 | 929.00 | 929.00 | 860.00 | 928.00 | 851.89 | 543 |
| 2022-04-13 | 908.00 | 915.00 | 908.00 | 915.00 | 839.96 | 247 |
| 2022-04-12 | 844.00 | 844.00 | 838.00 | 838.00 | 769.28 | 69 |
| 2022-04-11 | 847.00 | 850.00 | 847.00 | 850.00 | 780.29 | 500 |
| 2022-04-08 | 844.00 | 844.00 | 844.00 | 844.00 | 774.78 | 22 |
| 2022-04-07 | 851.99 | 851.99 | 841.00 | 841.00 | 772.03 | 499 |
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.