SWY Historical Prices | Safeway Inc. Common Stock Stock

All Ordinaries

1.97%

Safeway Inc. (SWY)

-NYSE

22.88 0.51(2.20%) 01:38 - Nasdaq Real-Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
16 May 2012	18.85	19.15	18.73	18.76	6,704,000	18.07
15 May 2012	18.85	19.14	18.70	18.78	6,415,500	18.09
14 May 2012	18.80	19.03	18.60	18.91	5,159,800	18.22
11 May 2012	19.07	19.16	18.92	18.97	4,111,100	18.27
10 May 2012	19.23	19.30	19.00	19.16	5,074,200	18.46
9 May 2012	19.16	19.40	19.00	19.09	7,924,400	18.39
8 May 2012	19.41	19.48	19.05	19.28	6,907,700	18.57
7 May 2012	19.67	19.87	19.37	19.53	6,829,800	18.81
4 May 2012	19.82	19.98	19.60	19.69	3,377,000	18.97
3 May 2012	20.03	20.13	19.67	19.88	6,156,200	19.15
2 May 2012	20.13	20.17	19.93	20.00	5,552,300	19.27
1 May 2012	20.34	20.61	20.13	20.21	5,887,800	19.47
30 Apr 2012	20.79	20.82	20.22	20.33	8,769,600	19.59
27 Apr 2012	21.30	21.36	20.40	20.78	12,631,600	20.02
26 Apr 2012	20.93	21.40	20.56	20.93	16,093,600	20.16
25 Apr 2012	21.77	21.96	21.46	21.60	6,589,200	20.81
24 Apr 2012	21.46	21.89	21.46	21.63	6,719,400	20.84
23 Apr 2012	21.80	21.80	21.47	21.66	6,994,600	20.87
20 Apr 2012	22.03	22.19	21.97	22.09	6,000,600	21.28
19 Apr 2012	22.05	22.21	21.84	21.99	7,406,300	21.18
18 Apr 2012	21.80	22.01	21.72	21.92	7,355,500	21.12
17 Apr 2012	21.62	22.07	21.56	21.92	9,678,600	21.12
16 Apr 2012	21.22	21.71	21.22	21.63	12,901,700	20.84
13 Apr 2012	20.58	21.68	20.57	21.19	21,065,400	20.41
12 Apr 2012	20.17	21.08	20.11	20.67	11,704,100	19.91
11 Apr 2012	20.04	20.27	19.88	20.19	9,331,200	19.45
10 Apr 2012	20.14	20.47	19.51	19.90	13,108,900	19.17
9 Apr 2012	19.47	19.66	19.25	19.64	5,535,800	18.92
5 Apr 2012	19.98	20.11	19.66	19.72	9,263,100	19.00
4 Apr 2012	19.81	20.21	19.81	20.12	10,688,800	19.38
3 Apr 2012	20.29	20.41	19.77	19.88	8,676,400	19.15
2 Apr 2012	20.35	20.45	20.12	20.29	6,493,400	19.55
30 Mar 2012	20.46	20.54	20.21	20.21	9,154,200	19.47
29 Mar 2012	20.11	20.60	20.08	20.48	7,378,500	19.73
28 Mar 2012	20.31	20.47	20.08	20.17	9,092,300	19.43
27 Mar 2012	20.48	20.73	20.29	20.41	8,145,800	19.66
27/03/2012	0.145 Dividend
26 Mar 2012	20.74	20.87	20.21	20.42	16,118,100	19.53
23 Mar 2012	20.89	21.14	20.68	21.13	7,211,600	20.21
22 Mar 2012	20.89	21.04	20.77	20.86	5,487,600	19.95
21 Mar 2012	21.38	21.50	20.89	21.04	10,576,900	20.13
20 Mar 2012	21.50	21.63	21.27	21.31	7,527,400	20.38
19 Mar 2012	22.42	22.42	21.59	21.66	7,105,500	20.72
16 Mar 2012	22.16	22.27	21.98	22.17	6,331,800	21.21
15 Mar 2012	21.92	22.17	21.80	22.17	4,447,900	21.21
14 Mar 2012	21.92	22.00	21.77	21.85	5,067,600	20.90
13 Mar 2012	21.78	22.00	21.63	21.93	5,782,600	20.98
12 Mar 2012	21.79	21.95	21.73	21.85	6,248,900	20.90
9 Mar 2012	21.50	21.80	21.45	21.76	5,730,000	20.81
8 Mar 2012	21.10	21.56	21.10	21.51	8,012,400	20.57
7 Mar 2012	20.80	21.29	20.59	21.03	22,254,200	20.12
6 Mar 2012	21.55	21.65	20.81	20.89	14,220,300	19.98
5 Mar 2012	21.60	22.10	21.54	22.09	10,216,300	21.13
2 Mar 2012	21.57	21.74	21.50	21.67	4,850,200	20.73
1 Mar 2012	21.52	21.73	21.45	21.65	8,184,800	20.71
29 Feb 2012	21.39	21.57	21.33	21.45	9,806,300	20.52
28 Feb 2012	21.20	21.47	21.20	21.38	6,918,000	20.45
27 Feb 2012	20.92	21.46	20.84	21.35	7,054,200	20.42
24 Feb 2012	21.00	21.18	20.89	20.93	13,275,600	20.02
23 Feb 2012	21.84	21.85	20.20	20.95	23,319,300	20.04
22 Feb 2012	22.49	22.94	22.44	22.67	9,309,400	21.68
21 Feb 2012	23.02	23.16	22.45	22.51	4,794,100	21.53
17 Feb 2012	22.95	23.03	22.84	22.95	4,067,400	21.95
16 Feb 2012	22.49	22.84	22.49	22.82	4,450,400	21.83
15 Feb 2012	22.58	22.93	22.51	22.53	9,152,800	21.55
14 Feb 2012	21.84	22.19	21.78	22.15	6,817,500	21.19
13 Feb 2012	21.88	21.96	21.74	21.87	4,946,600	20.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On SWY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Safeway Inc. (SWY)