KFT: Historical Prices for KRAFT FOODS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.59	27.84	27.11	27.17	11,395,300	27.17
19-Nov-09	27.18	27.20	26.91	26.97	8,895,700	26.97
18-Nov-09	27.56	27.62	27.19	27.26	10,904,500	27.26
17-Nov-09	27.63	27.71	27.46	27.64	10,575,300	27.64
16-Nov-09	26.94	27.68	26.88	27.63	17,474,100	27.63
13-Nov-09	26.84	27.12	26.80	26.91	6,973,200	26.91
12-Nov-09	26.87	27.02	26.75	26.84	7,855,000	26.84
11-Nov-09	26.91	27.02	26.76	26.82	7,371,900	26.82
10-Nov-09	26.48	26.97	26.35	26.80	10,212,200	26.80
9-Nov-09	26.89	26.91	26.31	26.53	17,061,700	26.53
6-Nov-09	26.88	27.12	26.55	26.78	11,859,000	26.78
5-Nov-09	26.84	27.03	26.66	27.03	12,784,600	27.03
4-Nov-09	27.05	27.06	26.57	26.67	28,850,500	26.67
3-Nov-09	27.65	27.70	27.38	27.54	10,624,800	27.54
2-Nov-09	27.63	27.65	27.32	27.64	12,116,000	27.64
30-Oct-09	27.25	27.63	27.24	27.52	16,916,200	27.52
29-Oct-09	27.10	27.59	26.98	27.55	13,196,600	27.55
28-Oct-09	26.72	27.00	26.65	26.95	12,980,500	26.95
27-Oct-09	26.78	26.87	26.59	26.73	9,106,400	26.73
26-Oct-09	27.00	27.25	26.54	26.70	11,128,200	26.70
23-Oct-09	26.99	27.29	26.87	27.05	10,450,700	27.05
22-Oct-09	27.22	27.33	26.98	27.11	11,112,000	27.11
21-Oct-09	27.26	27.73	27.14	27.42	15,785,200	27.42
20-Oct-09	27.25	27.37	27.08	27.23	8,363,500	27.23
19-Oct-09	27.06	27.32	27.04	27.21	11,226,900	27.21
16-Oct-09	26.16	27.22	26.06	27.03	18,995,800	27.03
15-Oct-09	26.28	26.63	26.28	26.63	10,000,200	26.63
14-Oct-09	26.09	26.40	26.02	26.29	11,489,800	26.29
13-Oct-09	26.17	26.23	25.92	25.99	8,203,900	25.99
12-Oct-09	26.09	26.33	25.99	26.19	6,055,300	26.19
9-Oct-09	26.15	26.18	25.85	25.97	8,690,500	25.97
8-Oct-09	26.25	26.27	26.05	26.11	11,039,300	26.11
7-Oct-09	26.10	26.19	25.99	26.05	7,773,200	26.05
6-Oct-09	26.11	26.22	26.02	26.09	12,956,800	26.09
5-Oct-09	25.95	26.06	25.72	26.02	8,853,000	26.02
2-Oct-09	25.86	26.01	25.75	25.95	10,994,300	25.95
1-Oct-09	26.23	26.23	25.79	25.99	12,950,900	25.99
30-Sep-09	26.03	26.31	25.75	26.27	12,953,100	26.27
29-Sep-09	26.15	26.29	25.90	26.02	10,428,600	26.02
28-Sep-09	26.28	26.46	26.11	26.17	10,171,500	26.17
28-Sep-09	$ 0.29 Dividend
25-Sep-09	26.43	26.79	26.31	26.53	11,697,000	26.24
24-Sep-09	26.33	26.52	26.18	26.38	10,815,300	26.09
23-Sep-09	26.55	26.63	26.25	26.28	11,285,700	25.99
22-Sep-09	26.90	26.90	26.38	26.49	10,591,400	26.20
21-Sep-09	26.56	26.96	26.55	26.75	10,658,000	26.46
18-Sep-09	26.74	26.78	26.45	26.73	12,899,200	26.44
17-Sep-09	26.45	26.78	26.42	26.52	13,075,100	26.23
16-Sep-09	26.17	26.45	26.05	26.27	17,300,200	25.98
15-Sep-09	26.17	26.20	26.01	26.08	15,060,300	25.79
14-Sep-09	26.10	26.27	26.02	26.11	12,747,800	25.82
11-Sep-09	26.35	26.40	26.05	26.10	17,350,500	25.81
10-Sep-09	26.90	26.94	26.11	26.19	23,755,500	25.90
9-Sep-09	26.60	26.85	26.40	26.85	18,191,600	26.56
8-Sep-09	26.36	26.92	26.14	26.45	43,171,900	26.16
4-Sep-09	28.06	28.18	27.86	28.10	4,227,300	27.79
3-Sep-09	28.05	28.09	27.58	27.99	6,759,400	27.68
2-Sep-09	28.05	28.07	27.85	28.01	7,126,800	27.70
1-Sep-09	28.44	28.53	28.00	28.07	9,695,400	27.76
31-Aug-09	28.24	28.49	28.14	28.35	5,493,100	28.04
28-Aug-09	28.54	28.54	28.09	28.34	5,990,800	28.03
27-Aug-09	28.59	28.67	28.09	28.42	6,987,000	28.11
26-Aug-09	28.58	28.78	28.30	28.46	8,262,600	28.15
25-Aug-09	28.61	28.84	28.45	28.60	7,665,500	28.29
24-Aug-09	28.83	28.83	28.32	28.40	9,924,000	28.09
21-Aug-09	28.59	29.02	28.40	28.81	11,596,600	28.50
20-Aug-09	28.63	28.68	28.18	28.35	7,912,100	28.04
* 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