Southwest Airlines Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	839.00	839.00	839.00	839.00	835.01	0
2026-07-21	839.00	839.00	839.00	839.00	835.01	0
2026-07-20	839.00	839.00	839.00	839.00	835.01	0
2026-07-17	839.00	839.00	839.00	839.00	835.01	0
2026-07-16	839.00	839.00	839.00	839.00	835.01	14
2026-07-15	839.00	839.00	839.00	839.00	835.01	0
2026-07-14	839.00	839.00	839.00	839.00	835.01	0
2026-07-13	839.00	839.00	839.00	839.00	835.01	91
2026-07-10	840.00	840.00	840.00	840.00	836.00	0
2026-07-09	840.00	840.00	840.00	840.00	836.00	0
2026-07-08	840.00	840.00	840.00	840.00	836.00	132
2026-07-07	900.67	900.67	900.67	900.67	896.39	0
2026-07-06	900.67	900.67	900.67	900.67	896.39	0
2026-07-03	900.67	900.67	900.67	900.67	896.39	0
2026-07-02	900.67	900.67	900.67	900.67	896.39	0
2026-07-01	900.67	900.67	900.67	900.67	896.39	0
2026-06-30	900.67	900.67	900.67	900.67	896.39	0
2026-06-29	900.67	900.67	900.67	900.67	896.39	0
2026-06-26	900.67	900.67	900.67	900.67	896.39	0
2026-06-25	927.17	927.17	900.67	900.67	896.39	658
2026-06-24	710.00	710.00	710.00	710.00	706.62	0
2026-06-23	710.00	710.00	710.00	710.00	706.62	0
2026-06-22	710.00	710.00	710.00	710.00	706.62	0
2026-06-19	710.00	710.00	710.00	710.00	706.62	0
2026-06-18	710.00	710.00	710.00	710.00	706.62	0
2026-06-17	710.00	710.00	710.00	710.00	706.62	0
2026-06-16	710.00	710.00	710.00	710.00	706.62	0
2026-06-15	710.00	710.00	710.00	710.00	706.62	0
2026-06-12	710.00	710.00	710.00	710.00	706.62	0
2026-06-11	710.00	710.00	710.00	710.00	706.62	0
2026-06-10	710.00	710.00	710.00	710.00	703.51	0
2026-06-09	710.00	710.00	710.00	710.00	703.51	0
2026-06-08	710.00	710.00	710.00	710.00	703.51	0
2026-06-05	710.00	710.00	710.00	710.00	703.51	0
2026-06-04	710.00	710.00	710.00	710.00	703.51	10
2026-06-03	765.00	765.00	765.00	765.00	758.00	5
2026-06-02	740.00	740.00	740.00	740.00	733.23	0
2026-06-01	740.00	740.00	740.00	740.00	733.23	50
2026-05-29	764.39	764.39	764.39	764.39	757.40	0
2026-05-28	755.29	764.39	755.29	764.39	757.40	605
2026-05-27	756.45	756.45	754.00	754.00	747.10	259
2026-05-26	705.00	705.00	705.00	705.00	698.55	0
2026-05-25	705.00	705.00	705.00	705.00	698.55	0
2026-05-22	705.00	705.00	705.00	705.00	698.55	0
2026-05-21	705.00	705.00	705.00	705.00	698.55	105
2026-05-20	707.00	707.00	707.00	707.00	700.53	0
2026-05-19	707.00	707.00	707.00	707.00	700.53	0
2026-05-18	707.00	707.00	707.00	707.00	700.53	0
2026-05-15	707.00	707.00	707.00	707.00	700.53	0
2026-05-14	707.00	707.00	707.00	707.00	700.53	0
2026-05-13	707.00	707.00	707.00	707.00	700.53	0
2026-05-12	707.00	707.00	707.00	707.00	700.53	0
2026-05-11	707.00	707.00	707.00	707.00	700.53	0
2026-05-08	705.00	707.00	705.00	707.00	700.53	409
2026-05-07	660.00	660.00	660.00	660.00	653.96	0
2026-05-06	660.00	660.00	660.00	660.00	653.96	0
2026-05-05	660.00	660.00	660.00	660.00	653.96	0
2026-05-04	660.00	660.00	660.00	660.00	653.96	0
2026-04-30	660.00	660.00	660.00	660.00	653.96	0
2026-04-29	660.00	660.00	660.00	660.00	653.96	0

← NewerPage 2 of 21 · 1,259 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.