ConAgra Foods (NY: CAG )

31.72 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.05 17.81 17.05 17.42 6,825,218 +0.24(+1.40%)
Oct 30, 2008 17.51 17.68 16.91 17.18 5,649,680 -0.15(-0.87%)
Oct 29, 2008 17.31 17.75 17.16 17.33 4,631,357 -0.06(-0.35%)
Oct 28, 2008 16.80 17.42 16.26 17.39 5,829,001 +0.76(+4.57%)
Oct 27, 2008 16.58 16.99 16.47 16.63 4,668,507 -0.18(-1.07%)
Oct 24, 2008 16.99 17.42 16.62 16.81 4,960,705 -0.72(-4.11%)
Oct 23, 2008 17.66 17.75 16.92 17.53 7,248,067 -0.04(-0.23%)
Oct 22, 2008 17.70 17.90 17.25 17.57 6,328,940 -0.31(-1.73%)
Oct 21, 2008 18.00 18.12 17.81 17.88 5,951,434 -0.24(-1.32%)
Oct 20, 2008 18.45 18.45 17.59 18.12 7,940,234 -0.05(-0.28%)
Oct 17, 2008 17.81 18.50 17.50 18.17 7,357,403 +0.18(+1.00%)
Oct 16, 2008 18.06 18.43 17.72 17.99 10,676,396 -0.16(-0.88%)
Oct 15, 2008 18.27 18.61 17.83 18.15 9,247,210 -0.35(-1.89%)
Oct 14, 2008 18.57 18.64 18.15 18.50 12,150,283 +0.64(+3.58%)
Oct 13, 2008 18.00 18.25 17.61 17.86 5,271,855 +0.09(+0.51%)
Oct 10, 2008 17.64 18.34 17.18 17.77 10,841,414 -0.59(-3.21%)
Oct 09, 2008 19.11 19.70 17.99 18.36 10,808,269 -0.69(-3.62%)
Oct 08, 2008 19.16 19.48 18.98 19.05 6,919,998 -0.31(-1.60%)
Oct 07, 2008 19.66 19.67 19.15 19.36 7,800,665 -0.21(-1.07%)
Oct 06, 2008 19.48 19.80 19.21 19.57 8,264,295 -0.27(-1.36%)
Oct 03, 2008 19.67 20.05 19.67 19.84 0 -0.08(-0.40%)
Oct 02, 2008 19.71 20.08 19.60 19.92 5,898,367 +0.02(+0.10%)
Oct 01, 2008 19.28 20.01 19.28 19.90 6,724,927 +0.44(+2.26%)
Sep 30, 2008 19.52 19.70 19.33 19.46 7,232,853 +0.07(+0.36%)
Sep 29, 2008 19.60 19.83 19.27 19.39 6,587,888 -0.34(-1.72%)
Sep 26, 2008 19.20 19.82 19.20 19.73 0 +0.08(+0.41%)
Sep 25, 2008 19.70 19.93 19.45 19.65 5,667,702 +0.02(+0.10%)
Sep 24, 2008 19.65 19.78 19.35 19.63 3,597,160 +0.06(+0.31%)
Sep 23, 2008 19.64 19.95 19.55 19.57 3,902,722 -0.08(-0.41%)
Sep 22, 2008 19.56 20.04 19.56 19.65 4,842,309 -0.08(-0.41%)
Sep 19, 2008 19.75 20.22 19.31 19.73 0 +0.04(+0.20%)
Sep 18, 2008 19.40 19.92 19.21 19.69 9,792,810 +0.52(+2.71%)
Sep 17, 2008 19.43 19.56 19.00 19.17 8,618,118 -0.38(-1.94%)
Sep 16, 2008 19.51 19.90 19.23 19.55 7,761,508 -0.21(-1.06%)
Sep 15, 2008 19.80 20.04 19.69 19.76 7,131,359 -0.28(-1.40%)
Sep 12, 2008 19.83 20.18 19.76 20.04 4,874,062 +0.06(+0.30%)
Sep 11, 2008 19.75 20.01 19.55 19.98 5,237,176 +0.18(+0.91%)
Sep 10, 2008 19.75 19.89 19.62 19.80 4,304,663 +0.02(+0.10%)
Sep 09, 2008 19.91 19.98 19.75 19.78 5,517,038 -0.05(-0.25%)
Sep 08, 2008 19.75 19.98 19.63 19.83 4,360,555 +0.17(+0.86%)
Sep 05, 2008 19.42 19.76 19.42 19.66 0 +0.24(+1.24%)
Sep 04, 2008 19.70 19.70 19.35 19.42 9,755,732 -0.21(-1.07%)
Sep 03, 2008 19.53 20.17 19.45 19.63 17,032,176 -1.83(-8.53%)
Sep 02, 2008 21.43 21.73 21.38 21.46 3,975,959 +0.19(+0.89%)
Aug 29, 2008 21.59 21.59 21.21 21.27 0 -0.33(-1.53%)
Aug 28, 2008 21.59 21.63 21.32 21.60 3,802,724 +0.10(+0.47%)
Aug 27, 2008 21.42 21.57 21.38 21.50 3,020,464 +0.05(+0.23%)
Aug 26, 2008 21.75 21.82 21.37 21.45 5,865,027 -0.36(-1.65%)
Aug 25, 2008 22.07 22.07 21.70 21.81 1,694,724 -0.29(-1.31%)
Aug 22, 2008 21.99 22.12 21.80 22.10 0 +0.14(+0.64%)
Aug 21, 2008 22.19 22.19 21.82 21.96 2,709,657 -0.30(-1.35%)
Aug 20, 2008 22.19 22.31 21.93 22.26 4,314,653 +0.07(+0.32%)
Aug 19, 2008 22.24 22.35 22.10 22.19 3,305,878 -0.05(-0.22%)
Aug 18, 2008 22.58 22.64 22.19 22.24 2,801,375 -0.34(-1.51%)
Aug 15, 2008 22.49 22.66 22.25 22.58 0 +0.36(+1.62%)
Aug 14, 2008 22.05 22.44 21.90 22.22 3,236,934 +0.04(+0.18%)
Aug 13, 2008 21.96 22.29 21.85 22.18 3,741,280 +0.22(+1.00%)
Aug 12, 2008 21.84 22.10 21.68 21.96 4,621,004 +0.01(+0.05%)
Aug 11, 2008 21.91 22.17 21.76 21.95 3,732,402 -0.03(-0.14%)
Aug 08, 2008 21.42 22.06 21.33 21.98 5,594,143 +0.62(+2.90%)
Aug 07, 2008 21.98 21.98 21.35 21.36 5,497,491 -0.58(-2.64%)
Aug 06, 2008 21.60 21.94 21.48 21.94 4,945,115 +0.33(+1.53%)
Aug 05, 2008 21.65 21.91 21.55 21.61 7,115,119 +0.03(+0.14%)
Aug 04, 2008 21.28 21.71 21.28 21.58 4,758,060 +0.24(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.