Home > Quotes > SWY > Historical Prices

Safeway Inc. Historical Stock Prices

SWY 
$23.76
*  
0.18
  negative  
0.75%
Get SWY Alerts
*Delayed - data as of Jun. 19, 2013 15:02 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SWY Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
15:02  23.95  24.10  23.71  23.76 6,449,533
06/18/2013 24.28 24.39 23.895 23.94 4,710,902
06/17/2013 24.47 24.6 24.0399 24.32 5,834,379
06/14/2013 24.79 24.9 23.87 24.36 13,330,700
06/13/2013 27.37 27.45 24.6024 24.82 41,988,090
06/12/2013 23.33 23.48 23.07 23.11 6,531,441
06/11/2013 22.78 23.57 22.78 23.31 6,709,584
06/10/2013 22.71 23.28 22.66 23.03 6,673,197
06/07/2013 22.45 22.91 22.42 22.71 6,294,069
06/06/2013 22.47 22.8 22.26 22.53 3,737,914
06/05/2013 22.89 22.91 22.36 22.47 4,358,724
06/04/2013 23.23 23.57 22.77 22.97 4,084,827
06/03/2013 23 23.21 22.6408 23.2 3,279,209
05/31/2013 23.25 23.45 23.01 23.01 3,378,281
05/30/2013 23.57 23.67 23.215 23.29 1,905,690
05/29/2013 23.22 23.64 23.13 23.56 2,827,586
05/28/2013 23.39 23.685 23.09 23.39 3,829,098
05/24/2013 23.28 23.39 22.93 23.18 3,640,846
05/23/2013 23.34 23.5 22.7 23.39 8,327,068
05/22/2013 24.36 24.5 23.27 23.39 6,574,539
05/21/2013 24.46 24.6 23.63 24.31 6,022,620
05/20/2013 25.17 25.19 24.23 24.36 6,760,401
05/17/2013 25.03 25.42 25.01 25.15 4,285,342
05/16/2013 25.44 25.67 24.84 25.01 4,361,339
05/15/2013 25.25 25.55 24.92 25.47 4,381,774
05/14/2013 24.6 25.54 24.59 25.45 5,407,614
05/13/2013 24.51 24.69 24.2 24.65 3,038,797
05/10/2013 24.13 24.64 24.05 24.46 4,003,320
05/09/2013 24.2 24.36 24.01 24.16 2,869,594
05/08/2013 24.28 24.28 23.94 24.24 4,846,565
05/07/2013 23.78 24.15 23.6501 24.13 4,303,370
05/06/2013 23.91 23.91 23.52 23.74 2,721,295
05/03/2013 23.58 24.12 23.47 23.95 3,934,847
05/02/2013 22.72 23.51 22.63 23.39 7,289,086
05/01/2013 22.49 22.875 22.3 22.7 6,132,636
04/30/2013 23.35 23.36 22.32 22.52 10,698,840
04/29/2013 23.39 23.59 22.33 23.51 10,406,340
04/26/2013 24.16 24.54 23.11 23.31 8,947,335
04/25/2013 26.7 26.7 22.9 24.32 24,113,160
04/24/2013 27.81 28.42 27.76 28.26 7,059,566
04/23/2013 27.4 27.84 27.38 27.76 4,866,586
04/22/2013 26.52 27.58 26.41 27.36 5,060,368
04/19/2013 26.7 26.73 26.29 26.55 4,895,774
04/18/2013 26.42 26.695 26.295 26.62 5,668,560
04/17/2013 26.55 26.6 25.9 26.37 2,625,070
04/16/2013 26.63 26.73 26.365 26.63 3,056,617
04/15/2013 26.78 26.87 26.35 26.35 3,264,410
04/12/2013 26.34 27 26.27 26.85 4,930,796
04/11/2013 25.98 26.76 25.9201 26.68 6,366,095
04/10/2013 25.59 26 25.54 25.92 6,350,878
04/09/2013 25.02 25.75 25.02 25.62 3,518,150
04/08/2013 25.12 25.31 24.85 25.22 3,409,489
04/05/2013 25.02 25.06 24.79 24.92 4,121,998
04/04/2013 25.2 25.4 25.12 25.26 6,011,958
04/03/2013 25.69 25.86 25.14 25.2 6,319,094
04/02/2013 26.34 26.43 25.47 25.59 4,329,101
04/01/2013 26.43 26.44 25.615 25.7 3,835,089
03/28/2013 26.39 26.54 26.075 26.35 4,232,520
03/27/2013 25.98 26.54 25.87 26.35 2,680,176
03/26/2013 26.05 26.5 25.865 26 4,741,827
03/25/2013 25.77 26.25 25.705 25.93 5,758,469
03/22/2013 25.36 25.92 25.36 25.75 4,427,485
03/21/2013 24.87 25.43 24.702 25.33 4,790,351
03/20/2013 24.99 25.66 24.92 25.27 4,899,044
03/19/2013 24.96 25.06 24.715 24.89 4,576,262
03/18/2013 24.62 24.945 24.41 24.84 2,864,684
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.