SFD: Historical Prices for SMITHFIELD FOODS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.39	16.49	16.09	16.22	2,570,000	16.22
19-Nov-09	16.61	16.61	16.06	16.43	2,148,100	16.43
18-Nov-09	17.02	17.18	16.57	16.72	2,556,000	16.72
17-Nov-09	17.09	17.25	16.82	17.02	2,209,000	17.02
16-Nov-09	17.15	17.26	16.85	17.09	2,925,100	17.09
13-Nov-09	16.60	17.03	16.36	16.96	2,294,100	16.96
12-Nov-09	16.81	17.62	16.69	16.79	3,196,800	16.79
11-Nov-09	16.02	17.34	15.92	17.12	7,848,500	17.12
10-Nov-09	14.65	15.68	14.59	15.63	4,357,300	15.63
9-Nov-09	13.92	14.79	13.91	14.77	2,722,900	14.77
6-Nov-09	13.65	14.00	13.48	13.76	721,800	13.76
5-Nov-09	13.59	13.85	13.52	13.82	1,308,400	13.82
4-Nov-09	13.62	13.95	13.38	13.41	1,307,000	13.41
3-Nov-09	13.46	13.61	13.34	13.48	1,468,200	13.48
2-Nov-09	13.45	13.64	13.20	13.54	1,629,400	13.54
30-Oct-09	13.95	14.01	13.26	13.34	2,175,900	13.34
29-Oct-09	13.25	14.09	13.25	14.02	3,500,000	14.02
28-Oct-09	13.27	13.45	13.08	13.22	2,503,700	13.22
27-Oct-09	13.71	13.84	13.35	13.39	2,025,400	13.39
26-Oct-09	13.94	14.21	13.58	13.64	1,751,900	13.64
23-Oct-09	13.99	14.10	13.76	13.92	2,200,700	13.92
22-Oct-09	13.63	14.03	13.23	13.93	2,170,400	13.93
21-Oct-09	13.72	14.18	13.67	13.67	1,564,400	13.67
20-Oct-09	14.10	14.11	13.58	13.78	2,526,200	13.78
19-Oct-09	14.07	14.21	13.93	13.95	2,132,500	13.95
16-Oct-09	14.10	14.28	13.97	14.09	2,329,300	14.09
15-Oct-09	14.01	14.19	13.79	14.18	2,227,000	14.18
14-Oct-09	14.27	14.29	13.90	14.08	1,874,900	14.08
13-Oct-09	14.39	14.48	13.83	14.05	2,656,300	14.05
12-Oct-09	14.60	14.60	14.26	14.39	2,855,600	14.39
9-Oct-09	13.37	14.78	13.27	14.65	8,023,700	14.65
8-Oct-09	13.36	13.37	13.01	13.36	2,206,400	13.36
7-Oct-09	12.94	13.29	12.94	13.25	1,729,500	13.25
6-Oct-09	13.18	13.21	12.94	13.01	2,140,100	13.01
5-Oct-09	12.73	13.16	12.49	13.05	4,725,500	13.05
2-Oct-09	12.56	12.89	12.15	12.64	5,828,400	12.64
1-Oct-09	13.77	13.77	12.55	12.62	11,896,400	12.62
30-Sep-09	13.75	13.97	13.31	13.80	5,658,900	13.80
29-Sep-09	13.50	13.75	13.33	13.70	1,699,400	13.70
28-Sep-09	13.56	13.68	13.31	13.46	1,996,000	13.46
25-Sep-09	13.48	13.57	13.32	13.46	2,992,000	13.46
24-Sep-09	13.73	13.73	13.32	13.47	3,604,900	13.47
23-Sep-09	13.91	13.94	13.62	13.67	2,222,900	13.67
22-Sep-09	13.90	13.95	13.58	13.83	2,526,900	13.83
21-Sep-09	13.75	13.90	13.44	13.84	2,632,000	13.84
18-Sep-09	13.71	14.05	13.48	13.89	6,627,600	13.89
17-Sep-09	13.88	14.04	13.65	13.71	16,632,000	13.71
16-Sep-09	13.65	14.26	13.27	14.18	2,640,800	14.18
15-Sep-09	13.63	13.90	13.36	13.69	5,512,100	13.69
14-Sep-09	14.30	14.34	13.97	14.30	2,061,400	14.30
11-Sep-09	14.37	14.56	14.10	14.39	3,350,800	14.39
10-Sep-09	12.95	14.41	12.93	14.35	4,998,800	14.35
9-Sep-09	12.78	13.14	12.61	13.13	2,866,600	13.13
8-Sep-09	12.45	13.35	12.45	12.75	3,089,300	12.75
4-Sep-09	12.75	13.28	12.71	13.04	2,293,700	13.04
3-Sep-09	12.53	12.79	12.31	12.73	1,707,300	12.73
2-Sep-09	12.23	12.51	12.19	12.40	1,829,900	12.40
1-Sep-09	12.16	12.63	12.14	12.37	4,071,700	12.37
31-Aug-09	12.25	12.40	12.07	12.27	1,344,600	12.27
28-Aug-09	12.39	12.61	12.27	12.34	1,292,600	12.34
27-Aug-09	12.45	12.45	12.00	12.33	2,302,100	12.33
26-Aug-09	12.45	12.62	12.30	12.43	850,300	12.43
25-Aug-09	12.58	12.67	12.47	12.51	1,874,400	12.51
24-Aug-09	12.21	12.52	12.01	12.52	3,045,100	12.52
21-Aug-09	12.07	12.25	12.00	12.20	1,671,400	12.20
20-Aug-09	11.70	12.03	11.64	12.00	1,411,600	12.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions