Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 561.54 | 561.54 | 561.54 | 561.54 | 551.70 | 0 |
| 2025-10-30 | 561.54 | 561.54 | 561.54 | 561.54 | 551.70 | 13 |
| 2025-10-29 | 569.64 | 570.00 | 569.64 | 570.00 | 560.01 | 83 |
| 2025-10-28 | 585.00 | 585.00 | 585.00 | 585.00 | 574.75 | 0 |
| 2025-10-27 | 585.00 | 585.00 | 585.00 | 585.00 | 574.75 | 0 |
| 2025-10-24 | 585.00 | 585.00 | 585.00 | 585.00 | 574.75 | 151 |
| 2025-10-23 | 582.00 | 582.00 | 582.00 | 582.00 | 571.80 | 175 |
| 2025-10-22 | 620.65 | 620.65 | 620.65 | 620.65 | 609.77 | 10 |
| 2025-10-21 | 624.00 | 624.00 | 624.00 | 624.00 | 613.06 | 0 |
| 2025-10-20 | 641.89 | 641.89 | 624.00 | 624.00 | 613.06 | 865 |
← NewerPage 5 of 5 · 250 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.