Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 906.10 | 919.90 | 906.10 | 914.01 | 839.05 | 394 |
| 2022-01-07 | 930.00 | 930.00 | 924.00 | 925.10 | 849.23 | 9,713 |
| 2022-01-06 | 878.41 | 907.00 | 878.41 | 901.00 | 827.11 | 1,935 |
| 2022-01-05 | 915.00 | 915.00 | 904.99 | 910.00 | 835.37 | 3,136 |
| 2022-01-04 | 914.41 | 935.99 | 914.41 | 928.79 | 852.62 | 1,913 |
| 2022-01-03 | 885.00 | 905.00 | 885.00 | 903.00 | 828.95 | 3,884 |
| 2021-12-31 | 885.00 | 885.00 | 875.00 | 880.00 | 807.83 | 4,325 |
| 2021-12-30 | 877.00 | 882.00 | 875.00 | 875.00 | 803.24 | 205 |
| 2021-12-29 | 865.01 | 876.49 | 865.01 | 875.36 | 803.57 | 5,151 |
| 2021-12-28 | 860.00 | 880.00 | 860.00 | 876.30 | 804.43 | 6,796 |
| 2021-12-27 | 850.00 | 869.39 | 830.01 | 869.34 | 798.05 | 941 |
| 2021-12-24 | 858.47 | 858.47 | 858.47 | 858.47 | 788.07 | 0 |
| 2021-12-23 | 877.19 | 877.19 | 855.01 | 858.47 | 788.07 | 4,786 |
| 2021-12-22 | 859.50 | 870.39 | 852.00 | 853.00 | 783.05 | 4,131 |
| 2021-12-21 | 848.00 | 859.99 | 838.51 | 847.18 | 777.70 | 24,633 |
| 2021-12-20 | 823.75 | 831.59 | 808.00 | 831.59 | 763.39 | 3,385 |
| 2021-12-17 | 835.75 | 838.19 | 825.00 | 825.00 | 757.34 | 1,377 |
| 2021-12-16 | 847.00 | 847.00 | 825.02 | 825.02 | 757.36 | 9,384 |
| 2021-12-15 | 840.00 | 849.10 | 838.00 | 838.00 | 769.28 | 2,167 |
| 2021-12-14 | 860.00 | 871.00 | 852.01 | 852.01 | 782.14 | 7,633 |
| 2021-12-13 | 870.00 | 870.00 | 842.00 | 854.00 | 783.96 | 2,203 |
| 2021-12-10 | 890.00 | 899.99 | 870.00 | 877.10 | 805.17 | 3,640 |
| 2021-12-09 | 930.00 | 942.39 | 913.00 | 926.00 | 850.06 | 388 |
| 2021-12-08 | 961.40 | 980.39 | 949.85 | 949.85 | 871.95 | 1,479 |
| 2021-12-07 | 990.50 | 990.50 | 960.10 | 960.10 | 881.36 | 100,481 |
| 2021-12-06 | 982.49 | 991.93 | 982.49 | 985.00 | 904.22 | 4,362 |
| 2021-12-03 | 959.00 | 959.00 | 925.01 | 944.00 | 866.58 | 693 |
| 2021-12-02 | 940.00 | 970.00 | 940.00 | 965.80 | 886.59 | 979 |
| 2021-12-01 | 951.00 | 969.97 | 910.01 | 911.25 | 836.52 | 10,217 |
| 2021-11-30 | 940.00 | 949.50 | 916.33 | 949.50 | 871.63 | 1,648 |
| 2021-11-29 | 978.00 | 978.00 | 964.00 | 964.00 | 884.94 | 387 |
| 2021-11-26 | 976.00 | 987.80 | 970.00 | 983.00 | 902.38 | 909 |
| 2021-11-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 927.17 | 12 |
| 2021-11-24 | 1,000.00 | 1,009.99 | 1,000.00 | 1,009.99 | 927.16 | 5,833 |
| 2021-11-23 | 1,002.00 | 1,023.99 | 997.00 | 997.00 | 915.24 | 6,440 |
| 2021-11-22 | 985.00 | 1,003.00 | 980.27 | 1,001.95 | 919.78 | 5,133 |
| 2021-11-19 | 960.00 | 981.00 | 940.11 | 971.00 | 891.37 | 5,088 |
| 2021-11-18 | 974.00 | 974.00 | 957.00 | 965.00 | 885.86 | 2,805 |
| 2021-11-17 | 985.00 | 985.00 | 970.00 | 979.87 | 899.51 | 4,198 |
| 2021-11-16 | 994.00 | 1,002.30 | 985.01 | 985.01 | 904.23 | 2,394 |
| 2021-11-12 | 1,014.14 | 1,014.14 | 986.00 | 994.63 | 913.06 | 856 |
| 2021-11-11 | 1,016.00 | 1,023.30 | 1,016.00 | 1,022.99 | 939.09 | 1,524 |
| 2021-11-10 | 1,024.00 | 1,028.00 | 1,020.00 | 1,020.00 | 936.35 | 1,005 |
| 2021-11-09 | 1,039.23 | 1,041.59 | 1,016.41 | 1,030.00 | 945.53 | 1,318 |
| 2021-11-08 | 1,063.00 | 1,063.00 | 1,037.01 | 1,044.99 | 959.29 | 3,404 |
| 2021-11-05 | 1,053.00 | 1,085.39 | 1,053.00 | 1,063.00 | 975.82 | 5,747 |
| 2021-11-04 | 1,015.00 | 1,015.00 | 1,001.12 | 1,001.12 | 919.02 | 2,295 |
| 2021-11-03 | 1,028.69 | 1,040.00 | 1,020.00 | 1,020.00 | 936.35 | 4,816 |
| 2021-11-01 | 979.00 | 1,023.00 | 979.00 | 1,017.00 | 933.60 | 6,281 |
| 2021-10-29 | 962.00 | 971.00 | 962.00 | 970.50 | 890.91 | 1,305 |
| 2021-10-28 | 950.00 | 965.10 | 950.00 | 965.10 | 885.95 | 2,360 |
| 2021-10-27 | 950.01 | 970.19 | 950.00 | 950.00 | 872.09 | 51,708 |
| 2021-10-26 | 964.00 | 970.00 | 957.51 | 964.99 | 885.85 | 13,367 |
| 2021-10-25 | 960.00 | 965.00 | 954.03 | 954.03 | 875.79 | 2,236 |
| 2021-10-22 | 970.00 | 979.59 | 960.00 | 963.15 | 884.16 | 2,642 |
| 2021-10-21 | 984.02 | 991.86 | 984.00 | 984.99 | 904.21 | 3,939 |
← NewerPage 21 of 21 · 1,256 trading days
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.