Safeway Inc. Historical Stock Prices

SWY 
$34.125
*  
0.005
 negative 
0.01%
Get SWY Alerts
*Delayed - data as of Apr. 21, 2014 11:52 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SWY Real Time
 
 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:52  34.05  34.18  33.93  34.125 502,392
04/17/2014 34.11 34.26 34.11 34.12 3,097,307
04/16/2014 34.37 34.43 34.11 34.11 2,158,264
04/15/2014 34.16 34.451 34.005 34.19 3,418,896
04/14/2014 34.151 34.2499 33.9308 34.16 2,370,715
04/11/2014 33.8365 34.151 33.5579 34.0522 3,210,964
04/10/2014 34.133 34.151 33.9982 34.0072 3,608,379
04/09/2014 34.16 34.2589 34.0971 34.151 4,445,014
04/08/2014 33.9263 34.2499 33.9263 34.1241 4,320,856
04/07/2014 34.16 34.187 34.0342 34.0701 4,467,176
04/04/2014 34.1959 34.3128 34.0791 34.1151 4,794,025
04/03/2014 33.9263 34.2768 33.8544 34.2499 4,162,984
04/02/2014 33.8814 34.169 33.8814 34.0611 6,149,843
04/01/2014 33.2793 34.0611 33.1894 33.9623 9,351,948
03/31/2014 33.5129 33.6567 33.1894 33.1984 8,472,925
03/28/2014 33.7106 33.7736 33.2972 33.5219 11,554,280
03/27/2014 33.8455 33.9713 33.6657 33.7106 9,415,408
03/26/2014 34.1151 34.151 33.8275 33.8365 9,721,988
03/25/2014 34.169 34.2903 34.0791 34.0791 6,957,843
03/24/2014 34.2409 34.3218 34.0971 34.1061 4,378,475
03/21/2014 34.4566 34.4656 34.1151 34.16 5,666,043
03/20/2014 34.2858 34.3847 34.1959 34.2139 5,369,940
03/19/2014 34.5015 34.5914 34.4566 34.4925 3,744,001
03/18/2014 34.4386 34.5914 34.3577 34.5554 4,083,301
03/17/2014 34.5195 34.5644 34.4116 34.4296 3,409,576
03/14/2014 34.5015 34.6183 34.3128 34.5015 4,254,376
03/13/2014 34.7172 34.9194 34.3667 34.4386 9,184,390
03/12/2014 34.6633 34.87 34.5734 34.7891 8,833,012
03/11/2014 35.0587 35.0722 34.7127 34.7352 13,088,180
03/10/2014 34.7442 35.0947 34.5554 34.9419 10,748,110
03/07/2014 34.3218 35.0452 34.2858 34.6902 37,864,060
03/06/2014 35.6339 36.1731 35.2025 35.4721 15,685,460
03/05/2014 34.7442 35.8586 34.3577 35.4811 10,427,090
03/04/2014 34.5015 34.8071 34.0072 34.7352 4,632,893
03/03/2014 33.3242 34.7801 33.2164 34.169 5,771,627
02/28/2014 33.6028 34.2049 33.5309 33.6567 7,990,740
02/27/2014 33.441 33.8904 33.432 33.5309 5,292,496
02/26/2014 32.8479 33.6208 32.8479 33.2164 3,564,426
02/25/2014 33.1984 33.8814 33.1355 33.3691 5,208,227
02/24/2014 33.2972 33.9443 33.2253 33.2793 12,318,990
02/21/2014 32.084 33.8814 31.4998 33.1085 17,235,700
02/20/2014 32.6232 33.0276 31.356 31.7425 20,911,140
02/19/2014 30.5562 31.8054 30.3495 31.1044 13,351,810
02/18/2014 30.3674 31.1583 30.2596 30.646 7,301,665
02/14/2014 29.6575 30.2776 29.6485 30.2416 3,384,298
02/13/2014 29.1092 29.7383 28.9655 29.7114 2,845,546
02/12/2014 29.3429 29.6889 29.1901 29.4058 3,888,390
02/11/2014 28.7587 29.7114 28.5161 29.6305 4,861,357
02/10/2014 27.878 28.9834 27.7612 28.7947 4,963,783
02/07/2014 27.9229 28.1117 27.5904 28.0038 4,122,140
02/06/2014 27.3747 27.8511 27.186 27.7702 2,076,028
02/05/2014 27.1231 27.4017 27.0333 27.3747 2,123,216
02/04/2014 27.0961 27.3118 26.9344 27.213 2,845,983
02/03/2014 28.0038 28.0757 26.7996 27.0152 6,909,705
01/31/2014 27.4197 28.2015 27.2849 28.0757 5,167,231
01/30/2014 28.2824 28.3004 27.7342 27.7612 5,425,439
01/29/2014 28.2824 28.4083 28.0398 28.1207 3,097,768
01/28/2014 28.0578 28.588 27.9948 28.4172 3,227,364
01/27/2014 27.8151 28.1566 27.7702 28.0038 3,452,842
01/24/2014 27.7971 28.1207 27.6084 27.8421 2,555,498
01/23/2014 28.1836 28.2734 27.9679 28.1117 2,011,898
01/22/2014 28.5341 28.6329 28.3004 28.4712 3,536,265
01/21/2014 28.7048 28.8127 28.3903 28.7587 3,082,210
01/17/2014 28.5431 28.6779 28.2285 28.597 2,804,282
01/16/2014 28.3453 28.5925 27.9409 28.4981 3,049,754
01/15/2014 28.7048 28.8756 28.4172 28.4891 3,173,956
01/14/2014 28.4801 28.8396 28.3633 28.8306 1,550,395
01/13/2014 28.7318 28.9205 28.3813 28.4622 1,748,655
01/10/2014 29.1092 29.2845 28.8576 28.8936 2,926,231
01/09/2014 28.9924 29.1991 28.615 28.8306 3,346,358
01/08/2014 28.7677 29.0733 28.579 29.0463 4,299,549
01/07/2014 28.4891 28.8396 28.1207 28.7408 3,353,316
01/06/2014 29.0463 29.307 28.2645 28.4622 3,925,416
01/03/2014 29.3339 29.3789 28.7812 29.0373 2,390,653
01/02/2014 29.1632 29.4238 29.0688 29.1722 2,041,304
12/31/2013 29.5137 29.5137 29.1542 29.271 1,246,356
12/30/2013 29.2081 29.6395 29.1003 29.3968 1,245,519
12/27/2013 29.3519 29.608 29.0329 29.2081 1,273,078
12/26/2013 29.4418 29.6575 29.1272 29.3789 1,265,535
12/24/2013 29.2171 29.5541 29.0553 29.3609 845,148
12/23/2013 29.9361 30.0978 29.253 29.28 3,374,943
12/20/2013 29.5047 29.945 29.5047 29.7294 4,573,199
12/19/2013 29.4148 29.6844 29.2351 29.4957 1,967,682
12/18/2013 29.298 29.5945 28.8576 29.5496 3,828,305
12/17/2013 29.1632 29.3699 28.8846 29.1811 3,099,499
12/16/2013 30.1428 30.3225 29.3294 29.4058 4,461,169
12/13/2013 30.2596 30.2866 29.954 30.1248 2,991,663
12/12/2013 29.945 30.5067 29.945 30.2776 2,794,829
12/11/2013 30.0169 30.2416 29.9091 30.0619 3,724,038
12/10/2013 29.4238 30.1068 29.3878 29.8732 4,088,485
12/09/2013 29.8192 29.8372 29.3429 29.4238 3,985,203
12/06/2013 29.5496 29.8552 29.3968 29.7204 4,171,931
12/05/2013 30.1068 30.2596 29.1362 29.3339 7,557,220
12/04/2013 31.2032 31.5447 30.6505 30.7449 5,462,612
12/03/2013 30.9696 31.5133 30.8348 31.4279 3,771,940
12/02/2013 31.365 31.5178 30.9067 31.0864 5,181,244
11/29/2013 31.6616 31.7515 31.3111 31.4279 1,895,277
11/27/2013 31.1583 31.6256 30.9067 31.5088 2,748,239
11/26/2013 30.709 31.1403 30.6281 31.0325 3,177,266
11/25/2013 30.8168 30.9876 30.646 30.8168 2,918,609
11/22/2013 30.4124 30.8572 30.1158 30.8168 3,318,106
11/21/2013 30.2147 30.9426 29.0104 30.4663 5,940,299
11/20/2013 30.1158 30.1518 29.7518 29.8013 3,391,011
11/19/2013 29.7024 30.1787 29.5676 29.8821 4,962,890
11/18/2013 30.9336 30.9786 29.6305 29.6934 6,180,048
11/15/2013 31.0235 31.2302 30.8527 31.0235 3,917,643
11/14/2013 30.7898 31.1583 30.4663 30.9696 3,132,282
11/13/2013 29.954 30.5921 29.9271 30.4753 3,525,715
11/12/2013 29.4418 30.4933 29.3159 30.2955 4,823,639
11/11/2013 29.8462 29.981 29.2171 29.5586 4,568,359
11/08/2013 30.3764 30.9426 28.3094 29.6754 13,240,500
11/07/2013 30.7988 30.7988 30.3045 30.5831 4,330,081
11/06/2013 31.7425 31.8593 30.6371 30.7808 4,476,435
11/05/2013 31.4189 31.9267 30.8977 31.7874 4,285,382
11/04/2013 31.6166 31.8863 31.5088 31.5537 2,318,567
11/01/2013 31.4189 31.6346 31.1943 31.5987 2,009,394
10/31/2013 31.6885 31.7245 31.1673 31.365 2,768,464
10/30/2013 31.8593 32.1379 31.2212 31.6706 3,282,839
10/29/2013 32.3356 32.5962 31.8189 31.8773 2,796,813
10/28/2013 32.9108 32.9827 32.0301 32.2188 4,829,977
10/25/2013 32.075 33.1579 32.075 32.8389 4,622,961
10/24/2013 32.057 32.4435 31.5178 32.4075 6,805,887
10/23/2013 32.0121 33.0276 31.2482 31.9761 17,096,560
10/22/2013 29.3249 29.9495 29.3249 29.5676 3,007,291
10/21/2013 30.0259 30.0619 29.4867 29.5945 2,810,275
10/18/2013 30.3674 30.4933 29.9181 29.981 3,151,339
10/17/2013 29.6485 30.0259 29.5586 29.999 2,508,422
10/16/2013 29.5766 29.8642 29.5092 29.7294 2,470,315
10/15/2013 29.7743 29.9181 29.3249 29.4238 5,457,493
10/14/2013 29.9271 30.1967 29.8552 29.999 4,693,016
10/11/2013 29.9001 30.4753 29.3339 30.3315 15,353,360
10/10/2013 29.1003 29.1003 28.0398 28.3723 6,371,174
10/09/2013 27.7342 27.9769 27.3927 27.6803 4,787,319
10/08/2013 28.2465 28.5431 27.6803 27.6893 5,658,466
10/07/2013 28.3094 28.579 28.2015 28.2914 4,490,891
10/04/2013 28.579 28.7453 28.4083 28.4262 4,188,732
10/03/2013 28.9115 28.9655 28.3139 28.5161 4,239,362
10/02/2013 28.6869 28.8666 28.5161 28.8576 3,484,171
10/01/2013 28.7767 29.0104 28.5161 28.7318 3,250,606
09/30/2013 28.8037 28.9924 28.6239 28.7498 3,886,669
09/27/2013 29.0463 29.1452 28.8486 28.9834 6,312,481
09/26/2013 28.8666 29.4058 28.8127 29.2441 5,992,773
09/25/2013 28.8666 28.9565 28.579 28.6869 4,287,074
09/24/2013 28.4442 29.307 28.3184 28.8306 8,032,810
09/23/2013 28.1386 28.552 28.0757 28.4172 5,424,576
09/20/2013 28.0757 28.3184 27.6354 28.2195 7,264,515
09/19/2013 28.2285 28.57 27.914 28.0937 8,847,961
09/18/2013 27.7342 28.3184 27.6084 28.1746 14,491,230
09/17/2013 26.9613 28.0667 26.8894 27.8511 29,799,820
09/16/2013 25.5504 25.6133 25.1729 25.3796 6,602,547
09/13/2013 25.1909 25.9548 24.7685 25.3436 17,500,800
09/12/2013 24.1034 24.3641 23.8069 23.8967 5,242,412
09/11/2013 23.9417 24.0765 23.7799 23.9057 3,979,585
09/10/2013 23.7529 23.9506 23.6091 23.9057 4,072,889
09/09/2013 23.3845 23.7242 23.2317 23.5912 2,858,404
09/06/2013 23.3215 23.5462 23.0429 23.3305 2,093,959
09/05/2013 23.2676 23.5822 23.2137 23.3036 1,885,527
09/04/2013 23.2856 23.3845 23.1328 23.2317 3,321,914
09/03/2013 23.3126 23.4114 23.016 23.2317 4,113,660
08/30/2013 23.4294 23.5103 23.1598 23.2766 2,710,456
08/29/2013 23.1778 23.5831 23.0519 23.3934 2,112,116
08/28/2013 23.2676 23.362 23.034 23.1867 2,389,716
08/27/2013 23.4114 23.6631 23.1508 23.3485 3,625,489
08/26/2013 23.9596 24.0046 23.5058 23.5642 2,878,289
08/23/2013 24.1573 24.1663 23.8158 23.9866 2,528,905
08/22/2013 23.735 24.1484 23.6702 24.0225 3,078,230
08/21/2013 23.8608 23.8608 23.4024 23.6001 3,483,478
08/20/2013 24.0765 24.1484 23.8518 23.8698 3,514,371
08/19/2013 23.7979 24.1079 23.7979 24.0405 4,206,608
08/16/2013 23.5462 24.0091 23.5013 23.9596 7,776,721
08/15/2013 22.998 23.7709 22.7823 23.6451 11,353,020
08/14/2013 23.0789 23.1598 22.8362 23.1328 4,252,983
08/13/2013 22.6565 23.1867 22.4498 23.1238 3,924,138
08/12/2013 22.3599 22.6475 22.288 22.5217 2,197,949
08/09/2013 22.5217 22.5621 22.3285 22.5127 1,834,986
08/08/2013 22.1442 22.4588 22.1442 22.4228 3,829,697
08/07/2013 22.3869 22.4453 21.9915 22.1622 4,363,753
08/06/2013 22.4498 22.5127 22.1937 22.4588 4,994,337
08/05/2013 22.7913 23.1957 22.0993 22.5576 7,404,012
08/02/2013 22.9621 23.0429 22.6565 22.7823 2,800,977
08/01/2013 23.2766 23.4294 22.98 23.0429 3,137,742
07/31/2013 23.1778 23.4204 23.0969 23.1778 3,605,175
07/30/2013 23.5193 23.69 23.1598 23.1957 4,662,419
07/29/2013 23.2317 23.6001 23.1867 23.4114 3,568,169
07/26/2013 22.9261 23.4923 22.8794 23.3485 3,311,502
07/25/2013 22.8632 23.1508 22.7821 23.016 2,772,568
07/24/2013 23.1148 23.3305 22.8542 22.9261 3,205,942
07/23/2013 23.2676 23.3845 22.9531 22.98 3,472,247
07/22/2013 23.5013 23.5912 23.079 23.2676 3,593,997
07/19/2013 23.6451 23.8698 23.4474 23.5013 5,679,618
07/18/2013 22.324 23.726 22.0364 23.6541 14,417,960
07/17/2013 22.333 22.4588 22.0993 22.1532 2,765,862
07/16/2013 22.3959 22.5576 22.1712 22.306 3,353,566
07/15/2013 22.0634 22.5217 21.96 22.4228 2,572,811
07/12/2013 22.324 22.4049 21.9825 22.0634 2,922,540
07/11/2013 22.342 22.4138 22.0454 22.3779 3,986,431
07/10/2013 22.4857 22.5846 21.9735 21.9735 3,968,743
07/09/2013 22.1532 22.6745 22.1083 22.4498 6,362,515
07/08/2013 21.8117 21.9735 21.7937 21.9555 4,190,330
07/05/2013 21.3264 21.8207 21.268 21.7848 3,058,899
07/03/2013 21.2276 21.3444 21.0478 21.1916 1,812,188
07/02/2013 20.8771 21.4882 20.8771 21.2815 2,652,130
07/01/2013 21.2365 21.2994 20.8231 20.94 3,535,446
06/28/2013 21.2276 21.5331 21.1916 21.2635 2,894,664
06/27/2013 21.2276 21.6499 21.1017 21.4343 3,729,429
06/26/2013 20.931 21.3624 20.904 21.1736 3,990,579
06/25/2013 20.6209 20.886 20.5266 20.7512 3,344,498
06/24/2013 20.3828 20.7467 20.0952 20.4367 3,824,842
06/21/2013 20.6614 20.8052 20.0862 20.5086 6,756,676
06/20/2013 20.9939 21.2455 20.4906 20.5985 6,803,145
06/19/2013 21.4792 21.6589 21.1557 21.1736 9,700,760
06/18/2013 21.8207 21.9196 21.4747 21.5151 4,710,902
06/17/2013 21.9915 22.1083 21.6049 21.8566 5,834,379
06/14/2013 22.279 22.3779 21.4522 21.8926 13,330,700
06/13/2013 24.5977 24.6696 22.1104 22.306 41,988,090
06/12/2013 20.9669 21.1017 20.7333 20.7692 6,531,441
06/11/2013 20.4726 21.1826 20.4726 20.949 6,709,584
06/10/2013 20.4097 20.922 20.3648 20.6973 6,673,197
06/07/2013 20.1761 20.5895 20.1491 20.4097 6,294,069
06/06/2013 20.194 20.4906 20.0053 20.248 3,737,914
06/05/2013 20.5715 20.5895 20.0952 20.194 4,358,724
06/04/2013 20.8771 21.1826 20.4636 20.6434 4,084,827
06/03/2013 20.6704 20.8591 20.3475 20.8501 3,279,209
05/31/2013 20.895 21.0748 20.6793 20.6793 3,378,281
05/30/2013 21.1826 21.2725 20.8636 20.931 1,905,690
05/29/2013 20.8681 21.2455 20.7872 21.1736 2,827,586
05/28/2013 21.0208 21.286 20.7512 21.0208 3,829,098
05/24/2013 20.922 21.0208 20.6074 20.8321 3,640,846
05/23/2013 20.9759 21.1197 20.4007 21.0208 8,327,068
05/22/2013 21.8926 22.0184 20.913 21.0208 6,574,539
05/21/2013 21.9825 22.1083 21.2365 21.8477 6,022,620
05/20/2013 22.6206 22.6385 21.7758 21.8926 6,760,401
05/17/2013 22.4947 22.8452 22.4768 22.6026 4,285,342
05/16/2013 22.8632 23.0699 22.324 22.4768 4,361,339
05/15/2013 22.6925 22.9621 22.3959 22.8902 4,381,774
05/14/2013 22.1083 22.9531 22.0993 22.8722 5,407,614
05/13/2013 22.0274 22.1892 21.7488 22.1532 3,038,797
05/10/2013 21.6859 22.1442 21.614 21.9825 4,003,320
05/09/2013 21.7488 21.8926 21.578 21.7129 2,869,594
05/08/2013 21.8207 21.8207 21.5151 21.7848 4,846,565
05/07/2013 21.3713 21.7039 21.2546 21.6859 4,303,370
05/06/2013 21.4882 21.4882 21.1377 21.3354 2,721,295
05/03/2013 21.1916 21.6769 21.0927 21.5241 3,934,847
05/02/2013 20.4187 21.1287 20.3378 21.0208 7,289,086
05/01/2013 20.212 20.558 20.0413 20.4007 6,132,636
04/30/2013 20.9849 20.9939 20.0592 20.239 10,698,840
04/29/2013 21.0208 21.2006 20.0682 21.1287 10,406,340
04/26/2013 21.7129 22.0544 20.7692 20.949 8,947,335
04/25/2013 23.9956 23.9956 20.5805 21.8566 24,113,160
04/24/2013 24.9932 25.5414 24.9482 25.3976 7,059,566
04/23/2013 24.6247 25.0201 24.6067 24.9482 4,866,586
04/22/2013 23.8338 24.7864 23.735 24.5887 5,060,368
04/19/2013 23.9956 24.0225 23.6271 23.8608 4,895,774
04/18/2013 23.7439 23.9911 23.6316 23.9237 5,668,560
04/17/2013 23.8608 23.9057 23.2766 23.699 2,625,070
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 your brokers before you trade


Want to trade FX?