Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 613.00 | 613.00 | 613.00 | 613.00 | 592.14 | 8 |
| 2025-02-13 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-02-12 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-02-11 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-02-10 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-02-07 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-02-06 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-02-05 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-02-04 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-01-31 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-01-30 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-01-29 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-01-28 | 673.92 | 673.92 | 673.92 | 673.92 | 650.99 | 0 |
| 2025-01-27 | 679.08 | 679.08 | 673.92 | 673.92 | 650.99 | 3,731 |
| 2025-01-24 | 645.00 | 645.00 | 645.00 | 645.00 | 623.05 | 368 |
| 2025-01-23 | 653.00 | 653.00 | 653.00 | 653.00 | 630.78 | 17 |
| 2025-01-22 | 666.00 | 666.00 | 662.00 | 663.00 | 640.44 | 3,173 |
| 2025-01-21 | 674.50 | 674.50 | 674.02 | 674.02 | 651.09 | 2,930 |
| 2025-01-20 | 668.99 | 668.99 | 668.99 | 668.99 | 646.23 | 0 |
| 2025-01-17 | 700.00 | 700.00 | 664.00 | 668.99 | 646.23 | 2,966 |
| 2025-01-16 | 658.00 | 670.09 | 657.00 | 670.09 | 647.29 | 328 |
| 2025-01-15 | 666.00 | 666.00 | 666.00 | 666.00 | 643.34 | 0 |
| 2025-01-14 | 666.00 | 666.00 | 666.00 | 666.00 | 643.34 | 0 |
| 2025-01-13 | 666.00 | 666.00 | 666.00 | 666.00 | 643.34 | 0 |
| 2025-01-10 | 666.00 | 666.00 | 666.00 | 666.00 | 643.34 | 0 |
| 2025-01-09 | 666.00 | 666.00 | 666.00 | 666.00 | 643.34 | 6 |
| 2025-01-08 | 664.00 | 669.00 | 664.00 | 667.80 | 645.08 | 102 |
| 2025-01-07 | 697.00 | 697.00 | 697.00 | 697.00 | 673.28 | 0 |
| 2025-01-06 | 697.00 | 697.00 | 697.00 | 697.00 | 673.28 | 35 |
| 2025-01-03 | 690.50 | 690.50 | 690.50 | 690.50 | 667.01 | 0 |
| 2025-01-02 | 690.50 | 690.50 | 690.50 | 690.50 | 667.01 | 0 |
| 2024-12-31 | 690.50 | 690.50 | 690.50 | 690.50 | 667.01 | 0 |
| 2024-12-30 | 690.50 | 690.50 | 690.50 | 690.50 | 667.01 | 19 |
| 2024-12-27 | 690.00 | 690.10 | 689.60 | 690.10 | 666.62 | 509 |
| 2024-12-26 | 665.00 | 665.00 | 665.00 | 665.00 | 642.37 | 0 |
| 2024-12-24 | 665.00 | 665.00 | 665.00 | 665.00 | 638.87 | 0 |
| 2024-12-23 | 665.00 | 665.00 | 665.00 | 665.00 | 638.87 | 213 |
| 2024-12-20 | 670.00 | 670.00 | 670.00 | 670.00 | 643.67 | 34 |
| 2024-12-19 | 665.00 | 665.00 | 655.40 | 655.40 | 629.64 | 31 |
| 2024-12-18 | 665.68 | 665.68 | 665.68 | 665.68 | 639.52 | 0 |
| 2024-12-17 | 670.00 | 670.00 | 665.00 | 665.68 | 639.52 | 43 |
| 2024-12-16 | 680.00 | 680.00 | 680.00 | 680.00 | 653.28 | 0 |
| 2024-12-13 | 680.00 | 680.00 | 680.00 | 680.00 | 653.28 | 0 |
| 2024-12-11 | 685.00 | 685.00 | 680.00 | 680.00 | 653.28 | 14,025 |
| 2024-12-10 | 679.82 | 683.00 | 679.82 | 683.00 | 656.16 | 37 |
| 2024-12-09 | 716.00 | 716.00 | 716.00 | 716.00 | 687.86 | 0 |
| 2024-12-06 | 716.00 | 716.00 | 716.00 | 716.00 | 687.86 | 0 |
| 2024-12-05 | 716.00 | 716.00 | 716.00 | 716.00 | 687.86 | 806 |
| 2024-12-04 | 675.89 | 675.89 | 675.89 | 675.89 | 649.33 | 0 |
| 2024-12-03 | 675.89 | 675.89 | 675.89 | 675.89 | 649.33 | 22 |
| 2024-12-02 | 657.20 | 657.20 | 657.20 | 657.20 | 631.37 | 0 |
| 2024-11-29 | 657.20 | 657.20 | 657.20 | 657.20 | 631.37 | 0 |
| 2024-11-28 | 657.20 | 657.20 | 657.20 | 657.20 | 631.37 | 0 |
| 2024-11-27 | 657.20 | 657.20 | 657.20 | 657.20 | 631.37 | 0 |
| 2024-11-26 | 657.20 | 657.20 | 657.20 | 657.20 | 631.37 | 8 |
| 2024-11-25 | 640.00 | 640.00 | 640.00 | 640.00 | 614.85 | 0 |
| 2024-11-22 | 640.00 | 640.00 | 640.00 | 640.00 | 614.85 | 0 |
| 2024-11-21 | 640.00 | 640.00 | 640.00 | 640.00 | 614.85 | 0 |
| 2024-11-20 | 645.00 | 645.00 | 640.00 | 640.00 | 614.85 | 86 |
| 2024-11-19 | 662.00 | 662.00 | 662.00 | 662.00 | 635.98 | 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.