SFD: Historical Prices for SMITHFIELD FOODS

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	17.48	17.48	16.02	16.33	4,097,600	16.33
9-Dec-09	16.94	17.27	16.66	16.86	3,703,500	16.86
8-Dec-09	16.13	16.97	16.02	16.68	3,514,300	16.68
7-Dec-09	16.19	16.37	16.05	16.16	1,646,300	16.16
4-Dec-09	16.10	16.33	15.77	16.27	1,502,400	16.27
3-Dec-09	16.03	16.19	15.80	15.80	1,533,300	15.80
2-Dec-09	15.92	16.01	15.76	15.94	1,383,700	15.94
1-Dec-09	15.67	15.94	15.51	15.90	1,486,500	15.90
30-Nov-09	15.58	15.58	15.08	15.48	1,970,400	15.48
27-Nov-09	15.61	15.83	15.26	15.51	670,600	15.51
25-Nov-09	15.98	16.01	15.78	15.97	1,095,700	15.97
24-Nov-09	16.10	16.21	15.81	15.93	1,551,600	15.93
23-Nov-09	16.40	16.65	16.12	16.22	1,951,500	16.22
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
* 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