Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 0 |
| 2025-05-14 | 602.00 | 602.00 | 602.00 | 602.00 | 584.95 | 195 |
| 2025-05-13 | 618.00 | 618.00 | 618.00 | 618.00 | 600.50 | 0 |
| 2025-05-12 | 622.40 | 622.40 | 618.00 | 618.00 | 600.50 | 169 |
| 2025-05-09 | 608.00 | 608.00 | 608.00 | 608.00 | 590.78 | 0 |
| 2025-05-08 | 608.00 | 608.00 | 608.00 | 608.00 | 590.78 | 485 |
| 2025-05-07 | 534.00 | 534.00 | 534.00 | 534.00 | 518.88 | 0 |
| 2025-05-06 | 534.00 | 534.00 | 534.00 | 534.00 | 518.88 | 0 |
| 2025-05-05 | 534.00 | 534.00 | 534.00 | 534.00 | 518.88 | 0 |
| 2025-05-02 | 534.00 | 534.00 | 534.00 | 534.00 | 518.88 | 0 |
| 2025-04-30 | 534.00 | 534.00 | 534.00 | 534.00 | 518.88 | 0 |
| 2025-04-29 | 534.00 | 534.00 | 534.00 | 534.00 | 518.88 | 971 |
| 2025-04-28 | 516.99 | 516.99 | 516.99 | 516.99 | 502.35 | 70 |
| 2025-04-25 | 511.10 | 516.00 | 511.10 | 513.78 | 499.23 | 2,041 |
| 2025-04-24 | 503.00 | 503.00 | 503.00 | 503.00 | 488.76 | 0 |
| 2025-04-23 | 502.00 | 503.00 | 500.50 | 503.00 | 488.76 | 2,478 |
| 2025-04-22 | 479.19 | 479.19 | 479.19 | 479.19 | 465.62 | 0 |
| 2025-04-21 | 475.00 | 480.00 | 475.00 | 479.19 | 465.62 | 84 |
| 2025-04-16 | 508.50 | 508.50 | 495.00 | 498.69 | 484.57 | 25 |
| 2025-04-15 | 514.00 | 514.00 | 514.00 | 514.00 | 499.44 | 0 |
| 2025-04-14 | 514.00 | 514.00 | 514.00 | 514.00 | 499.44 | 0 |
| 2025-04-11 | 515.00 | 515.00 | 514.00 | 514.00 | 499.44 | 16 |
| 2025-04-10 | 589.88 | 589.88 | 543.01 | 544.02 | 528.61 | 92 |
| 2025-04-09 | 652.00 | 652.00 | 652.00 | 652.00 | 633.54 | 0 |
| 2025-04-08 | 652.00 | 652.00 | 652.00 | 652.00 | 633.54 | 0 |
| 2025-04-07 | 652.00 | 652.00 | 652.00 | 652.00 | 633.54 | 0 |
| 2025-04-04 | 652.00 | 652.00 | 652.00 | 652.00 | 633.54 | 0 |
| 2025-04-03 | 652.00 | 652.00 | 652.00 | 652.00 | 633.54 | 0 |
| 2025-04-02 | 652.00 | 652.00 | 652.00 | 652.00 | 633.54 | 0 |
| 2025-04-01 | 654.00 | 654.00 | 652.00 | 652.00 | 633.54 | 30 |
| 2025-03-31 | 697.00 | 697.00 | 697.00 | 697.00 | 677.26 | 0 |
| 2025-03-28 | 697.00 | 697.00 | 697.00 | 697.00 | 677.26 | 0 |
| 2025-03-27 | 697.00 | 697.00 | 697.00 | 697.00 | 677.26 | 0 |
| 2025-03-26 | 697.00 | 697.00 | 697.00 | 697.00 | 677.26 | 0 |
| 2025-03-25 | 697.00 | 697.00 | 697.00 | 697.00 | 677.26 | 0 |
| 2025-03-24 | 697.00 | 697.00 | 697.00 | 697.00 | 677.26 | 0 |
| 2025-03-21 | 700.00 | 700.00 | 697.00 | 697.00 | 677.26 | 328 |
| 2025-03-20 | 685.00 | 690.00 | 685.00 | 690.00 | 670.46 | 86 |
| 2025-03-19 | 645.00 | 645.00 | 645.00 | 645.00 | 626.73 | 0 |
| 2025-03-18 | 645.00 | 645.00 | 645.00 | 645.00 | 626.73 | 6 |
| 2025-03-14 | 605.00 | 605.00 | 605.00 | 605.00 | 587.87 | 0 |
| 2025-03-13 | 605.00 | 605.00 | 605.00 | 605.00 | 587.87 | 0 |
| 2025-03-12 | 605.00 | 605.00 | 605.00 | 605.00 | 587.87 | 51 |
| 2025-03-11 | 614.00 | 619.38 | 614.00 | 618.41 | 597.37 | 9,289 |
| 2025-03-10 | 589.29 | 589.29 | 573.23 | 573.23 | 553.73 | 83 |
| 2025-03-07 | 597.59 | 597.59 | 592.96 | 592.96 | 572.78 | 23 |
| 2025-03-06 | 612.49 | 612.49 | 612.49 | 612.49 | 591.65 | 30 |
| 2025-03-05 | 608.00 | 608.00 | 608.00 | 608.00 | 587.31 | 0 |
| 2025-03-04 | 616.09 | 616.09 | 608.00 | 608.00 | 587.31 | 375 |
| 2025-03-03 | 640.16 | 640.16 | 634.00 | 634.00 | 612.43 | 165 |
| 2025-02-28 | 628.00 | 628.00 | 628.00 | 628.00 | 606.63 | 17 |
| 2025-02-27 | 616.00 | 616.00 | 616.00 | 616.00 | 595.04 | 0 |
| 2025-02-26 | 616.00 | 616.00 | 616.00 | 616.00 | 595.04 | 0 |
| 2025-02-25 | 616.00 | 616.00 | 616.00 | 616.00 | 595.04 | 0 |
| 2025-02-24 | 616.00 | 616.00 | 616.00 | 616.00 | 595.04 | 0 |
| 2025-02-21 | 616.00 | 616.00 | 616.00 | 616.00 | 595.04 | 10 |
| 2025-02-20 | 616.00 | 616.00 | 616.00 | 616.00 | 595.04 | 10 |
| 2025-02-19 | 619.00 | 620.50 | 619.00 | 619.00 | 597.94 | 834 |
| 2025-02-18 | 613.50 | 613.50 | 613.50 | 613.50 | 592.63 | 12 |
| 2025-02-17 | 613.00 | 613.00 | 613.00 | 613.00 | 592.14 | 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.