Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 791.00 | 839.00 | 791.00 | 839.00 | 827.80 | 4,622 |
| 2026-01-28 | 728.55 | 728.55 | 728.55 | 728.55 | 718.83 | 0 |
| 2026-01-27 | 728.55 | 728.55 | 728.55 | 728.55 | 718.83 | 0 |
| 2026-01-26 | 728.55 | 728.55 | 728.55 | 728.55 | 718.83 | 5 |
| 2026-01-23 | 745.00 | 745.00 | 745.00 | 745.00 | 735.06 | 0 |
| 2026-01-22 | 756.00 | 756.00 | 745.00 | 745.00 | 735.06 | 305 |
| 2026-01-21 | 740.00 | 740.00 | 740.00 | 740.00 | 730.12 | 0 |
| 2026-01-20 | 740.00 | 740.00 | 740.00 | 740.00 | 730.12 | 6 |
| 2026-01-19 | 746.21 | 746.21 | 746.21 | 746.21 | 736.25 | 0 |
| 2026-01-16 | 746.21 | 746.21 | 746.21 | 746.21 | 736.25 | 0 |
| 2026-01-15 | 746.21 | 746.21 | 746.21 | 746.21 | 736.25 | 9 |
| 2026-01-14 | 777.77 | 777.77 | 777.77 | 777.77 | 767.39 | 0 |
| 2026-01-13 | 777.77 | 777.77 | 777.77 | 777.77 | 767.39 | 0 |
| 2026-01-12 | 777.77 | 777.77 | 777.77 | 777.77 | 767.39 | 204 |
| 2026-01-09 | 767.25 | 767.25 | 767.25 | 767.25 | 757.01 | 0 |
| 2026-01-08 | 767.25 | 767.25 | 767.25 | 767.25 | 757.01 | 0 |
| 2026-01-07 | 767.25 | 767.25 | 767.25 | 767.25 | 757.01 | 500 |
| 2026-01-06 | 769.00 | 769.00 | 766.00 | 766.00 | 755.78 | 55 |
| 2026-01-05 | 744.00 | 744.00 | 744.00 | 744.00 | 734.07 | 0 |
| 2026-01-02 | 744.00 | 744.00 | 744.00 | 744.00 | 734.07 | 0 |
| 2025-12-31 | 744.00 | 744.00 | 744.00 | 744.00 | 734.07 | 0 |
| 2025-12-30 | 744.00 | 744.00 | 744.00 | 744.00 | 734.07 | 0 |
| 2025-12-29 | 744.00 | 744.00 | 744.00 | 744.00 | 734.07 | 0 |
| 2025-12-26 | 741.57 | 744.00 | 741.57 | 744.00 | 734.07 | 353 |
| 2025-12-24 | 760.00 | 760.00 | 760.00 | 760.00 | 746.68 | 0 |
| 2025-12-23 | 760.00 | 760.00 | 760.00 | 760.00 | 746.68 | 0 |
| 2025-12-22 | 758.39 | 760.00 | 758.39 | 760.00 | 746.68 | 51 |
| 2025-12-19 | 735.00 | 735.00 | 735.00 | 735.00 | 722.12 | 0 |
| 2025-12-18 | 735.00 | 735.00 | 735.00 | 735.00 | 722.12 | 48 |
| 2025-12-17 | 760.00 | 760.00 | 760.00 | 760.00 | 746.68 | 0 |
| 2025-12-16 | 760.00 | 760.00 | 760.00 | 760.00 | 746.68 | 37 |
| 2025-12-15 | 747.00 | 750.00 | 747.00 | 750.00 | 736.86 | 33 |
| 2025-12-11 | 705.00 | 705.00 | 705.00 | 705.00 | 692.64 | 0 |
| 2025-12-10 | 705.00 | 705.00 | 705.00 | 705.00 | 692.64 | 34 |
| 2025-12-09 | 694.99 | 701.00 | 694.99 | 701.00 | 688.71 | 284 |
| 2025-12-08 | 636.00 | 636.00 | 636.00 | 636.00 | 624.85 | 0 |
| 2025-12-05 | 636.00 | 636.00 | 636.00 | 636.00 | 624.85 | 0 |
| 2025-12-04 | 636.00 | 636.00 | 636.00 | 636.00 | 624.85 | 0 |
| 2025-12-03 | 636.00 | 636.00 | 636.00 | 636.00 | 624.85 | 0 |
| 2025-12-02 | 636.00 | 636.00 | 636.00 | 636.00 | 624.85 | 0 |
| 2025-12-01 | 635.99 | 636.00 | 635.99 | 636.00 | 624.85 | 595 |
| 2025-11-28 | 644.00 | 644.00 | 644.00 | 644.00 | 632.71 | 70 |
| 2025-11-27 | 640.00 | 640.00 | 640.00 | 640.00 | 628.78 | 0 |
| 2025-11-26 | 639.99 | 640.00 | 639.99 | 640.00 | 628.78 | 14 |
| 2025-11-25 | 633.00 | 633.00 | 630.00 | 630.00 | 618.96 | 70 |
| 2025-11-24 | 604.81 | 604.81 | 604.81 | 604.81 | 594.21 | 21 |
| 2025-11-21 | 582.80 | 582.80 | 582.80 | 582.80 | 572.59 | 0 |
| 2025-11-20 | 582.80 | 582.80 | 582.80 | 582.80 | 572.59 | 10 |
| 2025-11-19 | 606.00 | 606.00 | 606.00 | 606.00 | 595.38 | 0 |
| 2025-11-18 | 606.00 | 606.00 | 606.00 | 606.00 | 595.38 | 0 |
| 2025-11-14 | 606.00 | 606.00 | 606.00 | 606.00 | 595.38 | 0 |
| 2025-11-13 | 606.00 | 606.00 | 606.00 | 606.00 | 595.38 | 5 |
| 2025-11-12 | 606.29 | 606.29 | 606.29 | 606.29 | 595.66 | 802 |
| 2025-11-11 | 580.81 | 580.81 | 580.81 | 580.81 | 570.63 | 800 |
| 2025-11-10 | 594.00 | 600.00 | 594.00 | 600.00 | 589.48 | 3,891 |
| 2025-11-07 | 592.19 | 592.19 | 592.19 | 592.19 | 581.81 | 1,021 |
| 2025-11-06 | 573.41 | 584.50 | 573.41 | 584.50 | 574.26 | 1,804 |
| 2025-11-05 | 567.30 | 567.30 | 567.30 | 567.30 | 557.36 | 50 |
| 2025-11-04 | 559.00 | 559.00 | 550.00 | 550.00 | 540.36 | 651 |
| 2025-11-03 | 561.54 | 561.54 | 561.54 | 561.54 | 551.70 | 0 |
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.