Southwest Airlines Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	660.00	660.00	660.00	660.00	653.96	0
2026-04-28	660.00	660.00	660.00	660.00	653.96	0
2026-04-27	660.00	660.00	660.00	660.00	653.96	0
2026-04-24	660.00	660.00	660.00	660.00	653.96	0
2026-04-23	660.00	660.00	660.00	660.00	653.96	335
2026-04-22	707.50	707.50	707.50	707.50	701.03	0
2026-04-21	709.85	709.85	707.50	707.50	701.03	174
2026-04-20	754.00	754.00	754.00	754.00	747.10	0
2026-04-17	754.00	754.00	754.00	754.00	747.10	1,145
2026-04-16	677.59	725.00	677.59	725.00	718.37	1,763
2026-04-15	672.51	672.51	672.51	672.51	666.36	0
2026-04-14	672.51	672.51	672.51	672.51	666.36	0
2026-04-13	672.51	672.51	672.51	672.51	666.36	71
2026-04-10	718.00	718.00	718.00	718.00	711.43	0
2026-04-09	718.00	718.00	718.00	718.00	711.43	0
2026-04-08	718.00	718.00	718.00	718.00	711.43	0
2026-04-07	718.00	718.00	718.00	718.00	711.43	0
2026-04-06	718.00	718.00	718.00	718.00	711.43	0
2026-04-01	718.00	718.00	718.00	718.00	711.43	0
2026-03-31	718.00	718.00	718.00	718.00	711.43	0
2026-03-30	718.00	718.00	718.00	718.00	711.43	0
2026-03-27	718.00	718.00	718.00	718.00	711.43	0
2026-03-26	718.00	718.00	718.00	718.00	711.43	0
2026-03-25	718.00	718.00	718.00	718.00	711.43	1,545
2026-03-24	711.50	711.60	710.00	710.00	703.51	2,525
2026-03-23	690.00	690.00	690.00	690.00	683.69	0
2026-03-20	690.00	690.00	690.00	690.00	683.69	0
2026-03-19	690.00	690.00	690.00	690.00	683.69	0
2026-03-18	690.00	690.00	690.00	690.00	683.69	0
2026-03-17	690.00	690.00	690.00	690.00	683.69	0
2026-03-13	690.30	690.30	690.00	690.00	683.69	1,315
2026-03-12	696.00	696.00	692.50	692.50	686.17	1,446
2026-03-11	758.03	758.03	758.03	758.03	747.91	0
2026-03-10	758.03	758.03	758.03	758.03	747.91	183
2026-03-09	734.50	734.50	734.50	734.50	724.70	0
2026-03-06	734.50	734.50	734.50	734.50	724.70	324
2026-03-05	790.81	790.81	790.81	790.81	780.26	1,102
2026-03-04	851.36	851.36	851.36	851.36	840.00	0
2026-03-03	851.36	851.36	851.36	851.36	840.00	0
2026-03-02	851.36	851.36	851.36	851.36	840.00	1,300
2026-02-27	850.00	850.00	850.00	850.00	838.66	0
2026-02-26	850.00	850.00	850.00	850.00	838.66	0
2026-02-25	850.00	850.00	850.00	850.00	838.66	5
2026-02-24	914.00	914.00	914.00	914.00	901.80	0
2026-02-23	914.00	914.00	914.00	914.00	901.80	0
2026-02-20	914.00	914.00	914.00	914.00	901.80	0
2026-02-19	918.00	918.00	914.00	914.00	901.80	114
2026-02-18	937.43	937.43	937.43	937.43	924.92	252
2026-02-17	924.00	932.00	920.00	932.00	919.56	162
2026-02-16	880.00	880.00	880.00	880.00	868.26	0
2026-02-13	880.00	880.00	880.00	880.00	868.26	0
2026-02-12	880.00	880.00	880.00	880.00	868.26	104
2026-02-11	890.00	890.00	890.00	890.00	878.12	125
2026-02-10	933.00	933.00	933.00	933.00	920.55	42
2026-02-09	933.00	933.00	933.00	933.00	920.55	0
2026-02-06	929.00	935.00	929.00	933.00	920.55	60
2026-02-05	899.00	912.00	899.00	912.00	899.83	26
2026-02-04	900.00	900.00	899.00	899.00	887.00	130
2026-02-03	874.00	874.00	874.00	874.00	862.34	54
2026-01-30	837.00	837.00	837.00	837.00	825.83	294

← NewerPage 3 of 21 · 1,260 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.