Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 662.00 | 662.00 | 662.00 | 662.00 | 635.98 | 18 |
| 2024-11-14 | 677.00 | 677.00 | 677.00 | 677.00 | 650.39 | 19 |
| 2024-11-13 | 677.00 | 677.00 | 677.00 | 677.00 | 650.39 | 10 |
| 2024-11-12 | 650.00 | 657.81 | 650.00 | 657.81 | 631.96 | 66 |
| 2024-11-11 | 655.00 | 670.00 | 650.00 | 670.00 | 643.67 | 350 |
| 2024-11-08 | 620.00 | 654.99 | 620.00 | 649.99 | 624.45 | 2,086 |
| 2024-11-07 | 635.00 | 635.00 | 635.00 | 635.00 | 610.05 | 0 |
| 2024-11-06 | 640.00 | 643.00 | 635.00 | 635.00 | 610.05 | 156 |
| 2024-11-05 | 619.19 | 623.99 | 619.19 | 623.99 | 599.47 | 1,000 |
| 2024-11-04 | 622.00 | 622.00 | 622.00 | 622.00 | 597.56 | 0 |
| 2024-11-01 | 622.00 | 622.00 | 622.00 | 622.00 | 597.56 | 8 |
| 2024-10-31 | 622.00 | 622.00 | 622.00 | 622.00 | 597.56 | 22 |
| 2024-10-30 | 629.99 | 629.99 | 629.99 | 629.99 | 605.23 | 0 |
| 2024-10-29 | 597.81 | 632.09 | 597.81 | 629.99 | 605.23 | 1,106 |
| 2024-10-28 | 600.00 | 600.00 | 597.25 | 597.25 | 573.78 | 312 |
| 2024-10-25 | 585.00 | 585.00 | 585.00 | 585.00 | 562.01 | 92 |
| 2024-10-24 | 588.00 | 589.22 | 577.00 | 584.33 | 561.37 | 592 |
| 2024-10-23 | 607.00 | 619.99 | 607.00 | 607.44 | 583.57 | 558 |
| 2024-10-22 | 604.81 | 604.81 | 604.81 | 604.81 | 581.04 | 0 |
| 2024-10-21 | 604.81 | 604.81 | 604.81 | 604.81 | 581.04 | 0 |
| 2024-10-18 | 604.81 | 604.81 | 604.81 | 604.81 | 581.04 | 0 |
| 2024-10-17 | 604.81 | 604.81 | 604.81 | 604.81 | 581.04 | 15 |
| 2024-10-16 | 604.81 | 604.81 | 604.81 | 604.81 | 581.04 | 19 |
| 2024-10-15 | 592.21 | 592.21 | 592.21 | 592.21 | 568.94 | 50 |
| 2024-10-14 | 585.00 | 585.00 | 585.00 | 585.00 | 562.01 | 48 |
| 2024-10-11 | 590.01 | 590.01 | 590.01 | 590.01 | 566.82 | 62 |
| 2024-10-10 | 597.92 | 603.86 | 590.23 | 590.23 | 567.03 | 3,097 |
| 2024-10-09 | 605.00 | 605.00 | 605.00 | 605.00 | 581.22 | 12 |
| 2024-10-08 | 603.00 | 603.00 | 603.00 | 603.00 | 579.30 | 0 |
| 2024-10-07 | 603.00 | 603.00 | 603.00 | 603.00 | 579.30 | 22 |
| 2024-10-04 | 600.00 | 600.00 | 598.00 | 598.01 | 574.51 | 47 |
| 2024-10-03 | 583.00 | 583.00 | 583.00 | 583.00 | 560.09 | 8 |
| 2024-10-02 | 585.00 | 585.00 | 585.00 | 585.00 | 562.01 | 17 |
| 2024-09-30 | 574.00 | 584.00 | 574.00 | 584.00 | 561.05 | 26 |
| 2024-09-27 | 585.01 | 585.01 | 585.01 | 585.01 | 562.02 | 0 |
| 2024-09-26 | 585.01 | 585.01 | 585.01 | 585.01 | 562.02 | 12 |
| 2024-09-25 | 575.99 | 575.99 | 575.99 | 575.99 | 553.35 | 0 |
| 2024-09-24 | 575.99 | 575.99 | 575.99 | 575.99 | 553.35 | 0 |
| 2024-09-23 | 565.00 | 576.44 | 565.00 | 575.99 | 553.35 | 1,658 |
| 2024-09-20 | 559.00 | 560.00 | 559.00 | 560.00 | 537.99 | 3,496 |
| 2024-09-19 | 546.10 | 546.10 | 546.10 | 546.10 | 524.64 | 0 |
| 2024-09-18 | 546.10 | 546.10 | 546.10 | 546.10 | 524.64 | 12 |
| 2024-09-17 | 544.14 | 544.14 | 544.14 | 544.14 | 522.76 | 4,501 |
| 2024-09-13 | 553.90 | 554.01 | 553.90 | 553.91 | 532.14 | 4,530 |
| 2024-09-12 | 596.89 | 596.89 | 596.89 | 596.89 | 573.43 | 0 |
| 2024-09-11 | 596.89 | 596.89 | 596.89 | 596.89 | 573.43 | 0 |
| 2024-09-10 | 560.00 | 596.89 | 559.31 | 596.89 | 573.43 | 28 |
| 2024-09-09 | 588.01 | 588.01 | 588.01 | 588.01 | 564.90 | 0 |
| 2024-09-06 | 588.01 | 588.01 | 588.01 | 588.01 | 564.90 | 50 |
| 2024-09-05 | 583.74 | 587.61 | 583.74 | 587.61 | 564.52 | 38 |
| 2024-09-04 | 579.61 | 579.61 | 579.61 | 579.61 | 556.83 | 0 |
| 2024-09-03 | 575.01 | 579.61 | 575.01 | 579.61 | 553.42 | 46 |
| 2024-09-02 | 568.00 | 568.00 | 568.00 | 568.00 | 542.34 | 0 |
| 2024-08-30 | 572.39 | 572.39 | 568.00 | 568.00 | 542.34 | 28 |
| 2024-08-29 | 562.51 | 562.51 | 562.51 | 562.51 | 537.09 | 8 |
| 2024-08-28 | 550.00 | 560.00 | 547.40 | 560.00 | 534.70 | 343 |
| 2024-08-27 | 550.00 | 577.00 | 550.00 | 577.00 | 550.93 | 1,676 |
| 2024-08-26 | 540.00 | 540.00 | 540.00 | 540.00 | 515.60 | 16 |
| 2024-08-23 | 536.97 | 536.97 | 536.97 | 536.97 | 512.71 | 20 |
| 2024-08-22 | 512.10 | 512.10 | 512.10 | 512.10 | 488.96 | 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.