Southwest Airlines Company historical data

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

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
2021-10-20	1,005.00	1,010.00	989.00	999.84	917.84	55,929
2021-10-19	1,000.01	1,004.50	998.00	998.00	916.15	763
2021-10-18	1,041.39	1,041.39	1,017.00	1,017.00	933.60	281
2021-10-15	1,062.00	1,062.00	1,025.00	1,025.00	940.94	479

← NewerPage 21 of 22 · 1,261 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.