Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 558.00 | 558.00 | 558.00 | 558.00 | 545.26 | 10 |
| 2025-08-06 | 560.00 | 560.00 | 560.00 | 560.00 | 547.21 | 0 |
| 2025-08-05 | 560.00 | 560.00 | 560.00 | 560.00 | 547.21 | 40 |
| 2025-08-04 | 560.00 | 560.31 | 560.00 | 560.31 | 547.52 | 12 |
| 2025-08-01 | 578.00 | 578.00 | 578.00 | 578.00 | 564.80 | 6 |
| 2025-07-31 | 568.95 | 568.95 | 568.95 | 568.95 | 555.96 | 11 |
| 2025-07-30 | 578.00 | 578.00 | 578.00 | 578.00 | 564.80 | 8 |
| 2025-07-29 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-07-28 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 10 |
| 2025-07-25 | 701.00 | 701.00 | 701.00 | 701.00 | 684.99 | 0 |
| 2025-07-24 | 701.00 | 701.00 | 701.00 | 701.00 | 684.99 | 200 |
| 2025-07-23 | 715.00 | 715.00 | 697.50 | 697.50 | 681.57 | 4,530 |
| 2025-07-22 | 695.23 | 695.23 | 695.23 | 695.23 | 679.35 | 2,990 |
| 2025-07-21 | 687.27 | 687.27 | 687.27 | 687.27 | 671.58 | 70,575 |
| 2025-07-18 | 700.00 | 700.00 | 700.00 | 700.00 | 684.02 | 0 |
| 2025-07-17 | 700.00 | 700.00 | 700.00 | 700.00 | 684.02 | 21 |
| 2025-07-16 | 702.50 | 702.50 | 702.50 | 702.50 | 686.46 | 0 |
| 2025-07-15 | 702.50 | 702.50 | 702.50 | 702.50 | 686.46 | 10 |
| 2025-07-14 | 698.00 | 698.00 | 698.00 | 698.00 | 682.06 | 0 |
| 2025-07-11 | 698.00 | 698.00 | 698.00 | 698.00 | 682.06 | 50 |
| 2025-07-10 | 670.00 | 701.00 | 670.00 | 701.00 | 684.99 | 208 |
| 2025-07-09 | 637.03 | 637.03 | 637.03 | 637.03 | 622.48 | 0 |
| 2025-07-08 | 637.03 | 637.03 | 637.03 | 637.03 | 622.48 | 86 |
| 2025-07-07 | 638.00 | 638.00 | 638.00 | 638.00 | 623.43 | 12 |
| 2025-07-04 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-07-03 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 6 |
| 2025-07-02 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-07-01 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-30 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-27 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-26 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-25 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-24 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-23 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-20 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-19 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-18 | 610.00 | 610.00 | 610.00 | 610.00 | 596.07 | 0 |
| 2025-06-17 | 610.00 | 610.00 | 610.00 | 610.00 | 592.73 | 80 |
| 2025-06-16 | 610.00 | 610.00 | 610.00 | 610.00 | 592.73 | 3,659 |
| 2025-06-13 | 607.00 | 607.00 | 606.00 | 606.00 | 588.84 | 21 |
| 2025-06-12 | 635.00 | 635.00 | 635.00 | 635.00 | 617.02 | 0 |
| 2025-06-11 | 635.00 | 635.00 | 635.00 | 635.00 | 617.02 | 0 |
| 2025-06-10 | 635.00 | 635.00 | 635.00 | 635.00 | 617.02 | 0 |
| 2025-06-09 | 635.00 | 635.00 | 635.00 | 635.00 | 617.02 | 200 |
| 2025-06-06 | 626.00 | 626.00 | 626.00 | 626.00 | 608.27 | 0 |
| 2025-06-05 | 626.00 | 626.00 | 626.00 | 626.00 | 608.27 | 162 |
| 2025-06-04 | 626.25 | 626.25 | 626.25 | 626.25 | 608.52 | 10 |
| 2025-06-03 | 626.25 | 626.25 | 626.25 | 626.25 | 608.52 | 175 |
| 2025-06-02 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-30 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-29 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-28 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-27 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-26 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-23 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-22 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-21 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-20 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-19 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-16 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 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.