Safeway Inc. Historical Stock Prices

SWY 
$34.83
*  
0.04
0.11%
Get SWY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading SWY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.84  34.89  34.77  34.83 1,092,930
07/22/2014 34.87 34.905 34.73 34.79 1,786,642
07/21/2014 34.66 34.84 34.66 34.82 1,093,456
07/18/2014 34.75 34.98 34.68 34.76 9,563,778
07/17/2014 34.6 34.75 34.415 34.74 2,911,571
07/16/2014 34.48 34.68 34.41 34.65 3,198,193
07/15/2014 34.57 34.7 34.4 34.45 2,157,572
07/14/2014 34.49 34.68 34.415 34.57 891,288
07/11/2014 34.55 34.76 34.48 34.64 7,356,526
07/10/2014 34.31 34.54 34.31 34.5 1,193,925
07/09/2014 34.38 34.49 34.33 34.48 2,397,647
07/08/2014 34.25 34.48 34.19 34.37 3,651,231
07/07/2014 34.11 34.34 34.095 34.32 2,111,058
07/03/2014 34.09 34.16 33.89 34.01 3,272,627
07/02/2014 34.1 34.13 34.05 34.07 1,261,349
07/01/2014 34.35 34.38 34.13 34.16 1,436,402
06/30/2014 34.3 34.41 34.19 34.34 1,954,284
06/27/2014 34.11 34.35 34.05 34.29 2,812,080
06/26/2014 34.12 34.15 34.045 34.13 2,234,683
06/25/2014 33.92 34.14 33.91 34.12 1,900,089
06/24/2014 33.97 34.23 33.9 33.95 1,444,956
06/23/2014 34.04 34.04 33.9 33.92 1,997,559
06/20/2014 34.25 34.25 33.98 33.98 3,468,979
06/19/2014 34.11 34.18 34.05 34.09 1,577,300
06/18/2014 34.05 34.09 33.92 34.08 1,842,699
06/17/2014 34 34.07 33.89 33.97 1,814,143
06/16/2014 34.04 34.3 34.02 34.19 3,268,607
06/13/2014 34.01 34.11 34 34.09 1,749,075
06/12/2014 34.12 34.12 34.03 34.08 1,978,785
06/11/2014 34.2 34.23 34.065 34.1 2,400,799
06/10/2014 34.3 34.32 34.13 34.23 1,715,750
06/09/2014 34.34 34.34 34.21 34.29 1,727,029
06/06/2014 34.33 34.35 34.21 34.3 2,290,324
06/05/2014 34.38 34.38 34.27 34.33 1,090,453
06/04/2014 34.29 34.375 34.27 34.34 1,138,989
06/03/2014 34.28 34.37 34.26 34.31 893,738
06/02/2014 34.3 34.39 34.2 34.3 1,318,586
05/30/2014 34.2 34.36 34.15 34.34 2,712,790
05/29/2014 34.24 34.29 34.13 34.21 1,589,988
05/28/2014 34.27 34.27 34.15 34.23 866,888
05/27/2014 34.3 34.33 34.2 34.21 1,334,798
05/23/2014 34.35 34.35 34.21 34.24 1,348,492
05/22/2014 34.31 34.41 34.26 34.3 1,523,089
05/21/2014 34.36 34.4 34.3 34.37 1,154,221
05/20/2014 34.32 34.3815 34.275 34.34 1,353,809
05/19/2014 34.38 34.4 34.28 34.34 1,517,340
05/16/2014 34.26 34.46 34.26 34.45 1,965,397
05/15/2014 34.39 34.39 34.23 34.3 1,535,848
05/14/2014 34.35 34.413 34.32 34.39 2,756,032
05/13/2014 34.31 34.4 34.3 34.37 2,758,380
05/12/2014 34.32 34.425 34.28 34.38 1,534,678
05/09/2014 34.28 34.4 34.25 34.29 1,280,302
05/08/2014 34.3 34.33 34.24 34.28 2,026,020
05/07/2014 34.16 34.3 34.06 34.3 2,990,041
05/06/2014 34.15 34.26 34.13 34.15 3,358,883
05/05/2014 34.11 34.21 34.1 34.2 1,137,679
05/02/2014 34.17 34.29 34.12 34.18 1,107,048
05/01/2014 34.1 34.3 34.03 34.21 1,376,721
04/30/2014 34.04 34.1 34 34.06 1,875,198
04/29/2014 34.08 34.19 34.02 34.08 1,376,743
04/28/2014 34.07 34.24 33.91 34.16 2,629,036
04/25/2014 33.99 34.04 33.93 33.93 1,959,793
04/24/2014 33.94 34.08 33.69 34.02 3,308,005
04/23/2014 34.07 34.19 34 34.02 3,013,831
04/22/2014 34.14 34.25 34.07 34.09 1,762,326
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.

Research Brokers before you trade

Want to trade FX?