Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 870.01 | 870.01 | 870.01 | 870.01 | 798.66 | 10 |
| 2022-04-05 | 890.00 | 902.00 | 890.00 | 902.00 | 828.03 | 53 |
| 2022-04-04 | 897.91 | 897.91 | 897.91 | 897.91 | 824.27 | 80 |
| 2022-04-01 | 915.00 | 915.00 | 910.00 | 911.00 | 836.29 | 169 |
| 2022-03-31 | 901.00 | 901.00 | 901.00 | 901.00 | 827.11 | 0 |
| 2022-03-30 | 901.00 | 901.00 | 901.00 | 901.00 | 827.11 | 17 |
| 2022-03-29 | 900.00 | 917.50 | 880.00 | 904.91 | 830.70 | 279 |
| 2022-03-28 | 885.00 | 895.75 | 885.00 | 895.75 | 822.29 | 888 |
| 2022-03-25 | 885.00 | 885.00 | 885.00 | 885.00 | 812.42 | 48 |
| 2022-03-24 | 885.00 | 885.00 | 885.00 | 885.00 | 812.42 | 10 |
| 2022-03-23 | 881.99 | 881.99 | 881.99 | 881.99 | 809.66 | 0 |
| 2022-03-22 | 881.99 | 881.99 | 881.99 | 881.99 | 809.66 | 16,907 |
| 2022-03-18 | 871.00 | 871.00 | 871.00 | 871.00 | 799.57 | 0 |
| 2022-03-17 | 873.00 | 874.00 | 869.00 | 871.00 | 799.57 | 1,148 |
| 2022-03-16 | 882.10 | 882.10 | 871.01 | 881.60 | 809.30 | 679 |
| 2022-03-15 | 835.00 | 900.00 | 835.00 | 874.30 | 802.60 | 76 |
| 2022-03-14 | 843.00 | 843.00 | 830.02 | 835.00 | 766.52 | 89 |
| 2022-03-11 | 871.00 | 871.00 | 850.00 | 862.49 | 791.76 | 218 |
| 2022-03-10 | 840.00 | 843.23 | 840.00 | 843.23 | 774.08 | 307 |
| 2022-03-09 | 857.50 | 857.60 | 852.00 | 852.00 | 782.13 | 457 |
| 2022-03-08 | 813.00 | 840.00 | 813.00 | 840.00 | 771.11 | 823 |
| 2022-03-07 | 836.39 | 836.39 | 800.01 | 802.39 | 736.59 | 1,827 |
| 2022-03-04 | 846.00 | 862.48 | 839.21 | 839.21 | 770.39 | 60 |
| 2022-03-03 | 869.02 | 872.50 | 857.86 | 859.00 | 788.55 | 760 |
| 2022-03-02 | 885.00 | 885.00 | 880.00 | 885.00 | 812.42 | 152 |
| 2022-03-01 | 859.00 | 871.00 | 859.00 | 867.00 | 795.90 | 110 |
| 2022-02-28 | 900.01 | 902.00 | 900.01 | 902.00 | 828.03 | 1,016 |
| 2022-02-25 | 912.52 | 912.52 | 912.52 | 912.52 | 837.68 | 17 |
| 2022-02-24 | 856.00 | 900.00 | 856.00 | 900.00 | 826.19 | 1,014 |
| 2022-02-23 | 928.00 | 928.00 | 910.00 | 910.00 | 835.37 | 54 |
| 2022-02-22 | 915.00 | 935.00 | 915.00 | 935.00 | 858.32 | 401 |
| 2022-02-21 | 915.00 | 915.00 | 915.00 | 915.00 | 839.96 | 7 |
| 2022-02-18 | 949.80 | 949.80 | 930.00 | 930.00 | 853.73 | 1,823 |
| 2022-02-17 | 942.00 | 942.00 | 942.00 | 942.00 | 864.75 | 20 |
| 2022-02-16 | 962.00 | 966.30 | 959.90 | 961.47 | 882.62 | 186 |
| 2022-02-15 | 964.00 | 964.00 | 960.00 | 962.00 | 883.11 | 3,861 |
| 2022-02-14 | 918.01 | 922.52 | 918.01 | 922.00 | 846.39 | 652 |
| 2022-02-11 | 928.00 | 946.99 | 928.00 | 946.99 | 869.33 | 314 |
| 2022-02-10 | 960.00 | 977.89 | 960.00 | 977.89 | 897.69 | 52 |
| 2022-02-09 | 961.00 | 977.00 | 960.00 | 964.93 | 885.80 | 2,581 |
| 2022-02-08 | 939.00 | 949.99 | 936.00 | 949.99 | 872.08 | 732 |
| 2022-02-04 | 896.00 | 906.00 | 895.00 | 903.00 | 828.95 | 5,451 |
| 2022-02-03 | 905.00 | 905.00 | 900.00 | 900.00 | 826.19 | 5,168 |
| 2022-02-02 | 917.59 | 921.00 | 909.99 | 913.44 | 838.53 | 588 |
| 2022-02-01 | 900.01 | 935.00 | 900.01 | 917.61 | 842.36 | 140 |
| 2022-01-31 | 885.00 | 900.01 | 885.00 | 900.01 | 826.20 | 80 |
| 2022-01-28 | 855.00 | 894.59 | 850.00 | 890.00 | 817.01 | 970 |
| 2022-01-27 | 860.01 | 912.00 | 860.01 | 908.00 | 833.54 | 164 |
| 2022-01-26 | 920.00 | 939.99 | 905.00 | 905.00 | 830.78 | 549 |
| 2022-01-25 | 890.00 | 911.00 | 880.00 | 904.00 | 829.86 | 956 |
| 2022-01-24 | 880.00 | 900.01 | 866.21 | 900.01 | 826.20 | 117 |
| 2022-01-21 | 890.00 | 893.37 | 890.00 | 890.30 | 817.29 | 138 |
| 2022-01-20 | 947.00 | 947.00 | 921.00 | 921.00 | 845.47 | 1,379 |
| 2022-01-19 | 924.01 | 924.01 | 915.00 | 915.00 | 839.96 | 147 |
| 2022-01-18 | 910.21 | 931.00 | 910.21 | 924.01 | 848.23 | 263 |
| 2022-01-17 | 922.00 | 922.00 | 922.00 | 922.00 | 846.39 | 0 |
| 2022-01-14 | 925.00 | 925.00 | 916.00 | 922.00 | 846.39 | 61 |
| 2022-01-13 | 932.99 | 932.99 | 932.99 | 932.99 | 856.48 | 14 |
| 2022-01-12 | 920.00 | 920.00 | 907.51 | 912.00 | 837.21 | 686 |
| 2022-01-11 | 935.00 | 950.05 | 925.11 | 937.00 | 860.16 | 3,131 |
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.