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 |
| 2025-10-17 | 602.71 | 620.00 | 602.71 | 620.00 | 609.13 | 855 |
| 2025-10-16 | 632.09 | 632.09 | 632.09 | 632.09 | 621.01 | 0 |
| 2025-10-15 | 632.09 | 632.09 | 632.09 | 632.09 | 621.01 | 850 |
| 2025-10-14 | 596.91 | 596.91 | 596.91 | 596.91 | 586.45 | 851 |
| 2025-10-13 | 585.00 | 585.00 | 585.00 | 585.00 | 574.75 | 200 |
| 2025-10-10 | 611.00 | 611.00 | 611.00 | 611.00 | 600.29 | 0 |
| 2025-10-09 | 611.00 | 611.00 | 611.00 | 611.00 | 600.29 | 100 |
| 2025-10-08 | 611.99 | 611.99 | 611.99 | 611.99 | 601.26 | 0 |
| 2025-10-07 | 611.99 | 611.99 | 611.99 | 611.99 | 601.26 | 854 |
| 2025-10-06 | 576.01 | 576.01 | 576.01 | 576.01 | 565.91 | 850 |
| 2025-10-03 | 608.99 | 610.00 | 608.99 | 610.00 | 599.31 | 828 |
| 2025-10-02 | 589.76 | 589.76 | 589.76 | 589.76 | 579.42 | 0 |
| 2025-10-01 | 589.76 | 589.76 | 589.76 | 589.76 | 579.42 | 0 |
| 2025-09-30 | 589.76 | 589.76 | 589.76 | 589.76 | 579.42 | 0 |
| 2025-09-29 | 589.76 | 589.76 | 589.76 | 589.76 | 579.42 | 0 |
| 2025-09-26 | 589.76 | 589.76 | 589.76 | 589.76 | 579.42 | 0 |
| 2025-09-25 | 589.76 | 589.76 | 589.76 | 589.76 | 579.42 | 20 |
| 2025-09-24 | 613.00 | 613.00 | 613.00 | 613.00 | 602.26 | 20 |
| 2025-09-23 | 600.00 | 600.00 | 600.00 | 600.00 | 589.48 | 0 |
| 2025-09-22 | 600.00 | 600.00 | 600.00 | 600.00 | 589.48 | 0 |
| 2025-09-19 | 600.00 | 600.00 | 600.00 | 600.00 | 589.48 | 209 |
| 2025-09-18 | 580.00 | 580.00 | 580.00 | 580.00 | 569.83 | 0 |
| 2025-09-17 | 580.00 | 580.00 | 580.00 | 580.00 | 569.83 | 0 |
| 2025-09-15 | 580.00 | 580.00 | 580.00 | 580.00 | 569.83 | 0 |
| 2025-09-12 | 580.00 | 580.00 | 580.00 | 580.00 | 569.83 | 0 |
| 2025-09-11 | 585.80 | 585.80 | 580.00 | 580.00 | 569.83 | 532 |
| 2025-09-10 | 583.05 | 583.05 | 583.05 | 583.05 | 572.83 | 0 |
| 2025-09-09 | 583.05 | 583.05 | 583.05 | 583.05 | 572.83 | 0 |
| 2025-09-08 | 583.05 | 583.05 | 583.05 | 583.05 | 572.83 | 93 |
| 2025-09-05 | 620.00 | 620.00 | 620.00 | 620.00 | 609.13 | 0 |
| 2025-09-04 | 600.00 | 620.00 | 600.00 | 620.00 | 609.13 | 381 |
| 2025-09-03 | 622.80 | 622.80 | 622.80 | 622.80 | 611.88 | 0 |
| 2025-09-02 | 622.80 | 622.80 | 622.80 | 622.80 | 608.58 | 0 |
| 2025-09-01 | 622.80 | 622.80 | 622.80 | 622.80 | 608.58 | 0 |
| 2025-08-29 | 622.80 | 622.80 | 622.80 | 622.80 | 608.58 | 0 |
| 2025-08-28 | 622.80 | 622.80 | 622.80 | 622.80 | 608.58 | 0 |
| 2025-08-27 | 622.80 | 622.80 | 622.80 | 622.80 | 608.58 | 0 |
| 2025-08-26 | 614.00 | 622.80 | 614.00 | 622.80 | 608.58 | 93 |
| 2025-08-25 | 586.00 | 586.00 | 586.00 | 586.00 | 572.62 | 0 |
| 2025-08-22 | 586.00 | 586.00 | 586.00 | 586.00 | 572.62 | 0 |
| 2025-08-21 | 586.00 | 586.00 | 586.00 | 586.00 | 572.62 | 0 |
| 2025-08-20 | 586.00 | 586.00 | 586.00 | 586.00 | 572.62 | 0 |
| 2025-08-19 | 586.00 | 586.00 | 586.00 | 586.00 | 572.62 | 20 |
| 2025-08-18 | 594.00 | 594.00 | 594.00 | 594.00 | 580.44 | 0 |
| 2025-08-15 | 590.00 | 594.00 | 590.00 | 594.00 | 580.44 | 32 |
| 2025-08-14 | 558.00 | 558.00 | 558.00 | 558.00 | 545.26 | 0 |
| 2025-08-13 | 558.00 | 558.00 | 558.00 | 558.00 | 545.26 | 0 |
| 2025-08-12 | 558.00 | 558.00 | 558.00 | 558.00 | 545.26 | 0 |
| 2025-08-11 | 558.00 | 558.00 | 558.00 | 558.00 | 545.26 | 0 |
| 2025-08-08 | 558.00 | 558.00 | 558.00 | 558.00 | 545.26 | 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.