Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 10:42AM ET - U.S. Markets close in 5 hours and 18 minutes. Dow Up 1.68% Nasdaq Up 1.93%
Southwest Airlines Co. (LUV)At 10:27AM ET: 9.155  Up 0.155 (1.72%)  
MORE ON LUV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-098.879.108.849.005,549,9009.00
19-Nov-099.029.048.818.914,363,0008.91
18-Nov-099.189.269.029.075,797,9009.07
17-Nov-099.329.349.169.166,968,5009.16
16-Nov-099.239.559.229.339,393,4009.33
13-Nov-099.079.409.079.169,165,5009.16
12-Nov-099.419.419.049.0511,938,7009.05
11-Nov-098.989.508.989.4315,572,5009.43
10-Nov-099.019.048.758.956,552,9008.95
9-Nov-098.789.088.709.069,786,1009.06
6-Nov-098.378.688.308.6513,938,2008.65
5-Nov-098.268.458.248.368,411,8008.36
4-Nov-098.318.468.158.208,316,2008.20
3-Nov-098.198.438.108.287,160,5008.28
2-Nov-098.448.498.178.2911,270,0008.29
30-Oct-098.448.578.298.4012,284,4008.40
29-Oct-098.538.618.458.478,357,4008.47
28-Oct-098.718.718.478.4911,889,3008.49
27-Oct-098.798.898.598.659,042,4008.65
26-Oct-098.909.088.758.809,847,5008.80
23-Oct-098.969.068.808.8411,230,6008.84
22-Oct-098.939.098.748.959,932,2008.95
21-Oct-099.239.318.848.8512,319,5008.85
20-Oct-099.329.329.139.266,957,1009.26
19-Oct-099.019.238.979.199,716,2009.19
16-Oct-099.429.479.179.2511,141,1009.25
15-Oct-099.9710.009.369.4714,950,2009.47
14-Oct-099.6910.109.6210.0412,494,70010.04
13-Oct-099.549.649.359.584,800,5009.58
12-Oct-099.639.729.509.546,357,6009.54
9-Oct-099.719.739.199.618,113,6009.61
8-Oct-099.309.739.249.7211,587,3009.72
7-Oct-099.269.329.129.206,881,7009.20
6-Oct-099.119.299.009.167,816,2009.16
5-Oct-098.749.188.529.0810,858,2009.08
2-Oct-098.819.308.799.208,953,0009.20
1-Oct-099.559.558.978.999,370,6008.99
30-Sep-099.669.739.449.607,022,2009.60
29-Sep-099.809.969.629.666,116,0009.66
28-Sep-099.739.869.659.787,140,4009.78
25-Sep-099.479.749.469.657,545,6009.65
24-Sep-099.719.789.489.4910,325,7009.49
23-Sep-099.839.889.599.6811,431,3009.68
22-Sep-099.849.929.489.507,929,5009.50
21-Sep-099.619.849.469.777,445,5009.77
18-Sep-099.859.869.559.689,068,8009.68
17-Sep-099.9410.139.529.7011,891,7009.70
16-Sep-099.8510.209.669.8811,744,4009.88
15-Sep-099.519.869.389.706,414,0009.70
14-Sep-099.149.549.059.545,678,8009.54
11-Sep-099.329.499.259.349,815,2009.34
10-Sep-098.789.258.769.257,890,2009.25
9-Sep-098.638.838.518.816,323,5008.81
8-Sep-098.698.748.508.655,432,6008.65
4-Sep-098.418.618.138.607,310,3008.60
3-Sep-098.188.438.058.419,879,7008.41
2-Sep-097.948.177.868.1310,651,3008.13
1-Sep-098.188.337.918.0210,709,6008.02
1-Sep-09 $ 0.005 Dividend
31-Aug-098.478.528.178.188,388,3008.18
28-Aug-098.488.618.428.516,243,2008.50
27-Aug-098.658.668.308.456,805,0008.44
26-Aug-098.678.788.558.607,620,0008.59
25-Aug-098.518.768.518.689,842,8008.67
24-Aug-098.778.888.468.4712,373,5008.46
21-Aug-098.558.828.558.6815,447,7008.67
20-Aug-098.458.568.428.498,058,7008.48
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions