Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
KRAFT FOODS, Inc. Add to My Watchlist (NYSE: KFT) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     KRAFT FOODS 26.48 -0.16 (-0.60%) 1,617,704
Historical Data for KFT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 26.58 26.75 26.35 4,468,515 26.64 -0.16   -0.60%
11/26/09 27.23 27.23 26.74 9,785,574 26.80 0.00   0.00%
11/25/09 27.23 27.23 26.74 9,785,424 26.80 -0.42   -1.54%
11/24/09 27.41 27.41 26.86 8,812,835 27.22 -0.12   -0.44%
11/23/09 27.30 27.61 27.22 9,027,244 27.34 +0.17   +0.63%
11/20/09 27.59 27.84 27.11 11,395,822 27.17 +0.20   +0.74%
11/19/09 27.18 27.20 26.91 8,895,648 26.97 -0.29   -1.06%
11/18/09 27.56 27.62 27.19 10,904,437 27.26 -0.38   -1.37%
11/17/09 27.63 27.71 27.46 10,575,396 27.64 +0.01   +0.04%
11/16/09 26.94 27.68 26.88 17,474,080 27.63 +0.72   +2.68%
11/13/09 26.92 27.12 26.80 6,973,737 26.91 +0.07   +0.26%
11/12/09 26.87 27.02 26.75 7,854,635 26.84 +0.02   +0.07%
11/11/09 26.91 27.02 26.76 7,371,880 26.82 +0.02   +0.07%
11/10/09 26.48 26.97 26.35 10,212,114 26.80 +0.27   +1.02%
11/09/09 26.89 26.91 26.31 17,061,611 26.53 -0.25   -0.93%
11/06/09 26.88 27.12 26.55 11,858,984 26.78 -0.11   -0.41%
11/05/09 26.84 27.03 26.66 12,771,333 26.89 +0.22   +0.82%
11/04/09 27.05 27.06 26.57 28,850,473 26.67 -0.87   -3.16%
11/03/09 27.65 27.70 27.38 10,601,332 27.54 -0.10   -0.36%
11/02/09 27.63 27.65 27.32 12,115,919 27.64 +0.12   +0.44%
10/30/09 27.25 27.63 27.24 16,916,519 27.52 -0.03   -0.10%
10/29/09 27.10 27.59 26.98 13,196,533 27.55 +0.60   +2.22%
10/28/09 26.72 27.00 26.65 12,980,498 26.95 +0.22   +0.82%
10/27/09 26.78 26.87 26.59 9,106,305 26.73 +0.03   +0.11%
10/26/09 27.00 27.25 26.54 11,128,194 26.70 -0.35   -1.29%
10/23/09 27.04 27.09 26.87 10,450,636 27.05 -0.06   -0.22%
10/22/09 27.22 27.33 26.98 11,112,234 27.11 -0.31   -1.13%
10/21/09 27.26 27.73 27.14 15,785,146 27.42 +0.19   +0.70%
10/20/09 27.10 27.23 27.08 8,363,404 27.23 +0.02   +0.07%
10/19/09 27.06 27.32 27.04 11,226,840 27.21 +0.18   +0.67%
10/16/09 26.16 27.22 26.06 18,996,392 27.03 +0.40   +1.50%
10/15/09 26.28 26.63 26.28 10,000,145 26.63 +0.34   +1.29%
10/14/09 26.09 26.40 26.02 11,489,799 26.29 +0.30   +1.15%
10/13/09 26.17 26.23 25.92 8,203,880 25.99 -0.20   -0.76%
10/12/09 26.19 26.33 25.99 6,055,275 26.19 +0.22   +0.85%
10/09/09 26.15 26.18 25.85 8,690,500 25.97 -0.14   -0.54%
10/08/09 26.25 26.27 26.05 11,039,263 26.11 +0.06   +0.23%
10/07/09 26.10 26.19 25.99 7,773,111 26.05 -0.04   -0.15%
10/06/09 26.11 26.22 26.02 12,956,720 26.09 +0.07   +0.27%
10/05/09 25.95 26.06 25.72 8,852,950 26.02 +0.06   +0.23%
10/02/09 25.86 26.00 25.75 10,994,215 25.96 -0.03   -0.12%
10/01/09 26.23 26.23 25.79 12,893,299 25.99 -0.28   -1.07%
09/30/09 26.03 26.31 25.75 12,953,029 26.27 +0.25   +0.96%
09/29/09 26.15 26.29 25.90 10,428,509 26.02 -0.17   -0.65%
09/28/09 26.28 26.46 26.11 10,171,445 26.19 -0.34   -1.28%
09/25/09 26.43 26.79 26.31 11,696,963 26.53 +0.15   +0.57%
09/24/09 26.33 26.52 26.18 10,815,292 26.38 +0.10   +0.38%
09/23/09 26.55 26.63 26.25 11,285,701 26.28 -0.21   -0.79%
09/22/09 26.90 26.90 26.38 10,591,358 26.49 -0.26   -0.97%
09/21/09 26.56 26.96 26.55 10,657,797 26.75 +0.02   +0.07%
09/18/09 26.74 26.78 26.45 12,899,180 26.73 +0.21   +0.79%
09/17/09 26.45 26.78 26.42 13,075,024 26.52 +0.22   +0.84%
09/16/09 26.17 26.45 26.05 17,273,560 26.30 +0.22   +0.84%
09/15/09 26.17 26.20 26.01 15,060,295 26.08 -0.03   -0.11%
09/14/09 26.10 26.27 26.02 12,732,235 26.11 +0.01   +0.04%
09/11/09 26.35 26.40 26.05 17,351,487 26.10 -0.09   -0.34%
09/10/09 26.90 26.94 26.11 23,754,992 26.19 -0.66   -2.46%
09/09/09 26.60 26.85 26.40 18,191,565 26.85 +0.40   +1.51%
09/08/09 26.36 26.92 26.14 43,171,845 26.45 -1.65   -5.87%
09/07/09 28.06 28.18 27.86 4,227,236 28.10 0.00   0.00%
09/04/09 28.06 28.18 27.86 4,227,236 28.10 +0.11   +0.39%
09/03/09 28.05 28.09 27.58 6,759,377 27.99 -0.02   -0.07%
09/02/09 28.05 28.07 27.85 7,126,754 28.01 -0.06   -0.21%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend