Southwest Airlines Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 750.01 | 750.01 | 750.01 | 750.01 | 750.01 | 14 |
| 2026-10-21 | 758.00 | 758.00 | 745.30 | 749.24 | 749.24 | 104 |
| 2026-10-20 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 4,900 |
| 2026-10-19 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 525 |
| 2026-10-16 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 350 |
| 2026-10-15 | 732.60 | 732.60 | 732.60 | 732.60 | 732.60 | 0 |
| 2026-10-14 | 738.00 | 738.00 | 732.60 | 732.60 | 732.60 | 754 |
| 2026-10-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 12 |
| 2026-10-12 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-09 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-08 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-07 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-06 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-05 | 735.00 | 755.00 | 735.00 | 755.00 | 755.00 | 12 |
| 2026-10-02 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-10-01 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 8 |
| 2026-09-30 | 755.92 | 755.92 | 755.92 | 755.92 | 755.92 | 0 |
| 2026-09-25 | 755.92 | 755.92 | 755.92 | 755.92 | 755.92 | 5 |
| 2026-09-24 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 114 |
| 2026-09-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
Page 1 of 1 · 20 trading days
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.