Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.19 (+0.64%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.11 13.24 13.08 13.13 3,763,667 +0.03(+0.23%)
Aug 30, 2004 13.16 13.17 13.05 13.10 1,121,020 -0.06(-0.42%)
Aug 27, 2004 13.17 13.21 13.12 13.16 1,277,831 +0.02(+0.11%)
Aug 26, 2004 13.02 13.15 12.93 13.14 1,720,733 +0.15(+1.12%)
Aug 25, 2004 13.08 13.11 12.98 13.00 2,623,494 -0.08(-0.61%)
Aug 24, 2004 13.06 13.14 13.02 13.08 1,833,054 +0.05(+0.38%)
Aug 23, 2004 13.16 13.20 13.01 13.03 2,085,229 -0.10(-0.73%)
Aug 20, 2004 13.04 13.14 13.00 13.12 1,952,957 +0.09(+0.69%)
Aug 19, 2004 13.09 13.09 12.98 13.03 2,143,085 -0.06(-0.46%)
Aug 18, 2004 13.06 13.12 12.99 13.09 2,030,764 +0.04(+0.27%)
Aug 17, 2004 13.07 13.12 13.03 13.06 2,202,937 -0.01(-0.04%)
Aug 16, 2004 13.04 13.13 12.99 13.06 2,276,355 +0.03(+0.19%)
Aug 13, 2004 13.11 13.17 13.03 13.04 3,114,077 -0.08(-0.57%)
Aug 12, 2004 13.03 13.22 12.96 13.11 4,244,674 +0.06(+0.42%)
Aug 11, 2004 12.91 13.06 12.89 13.06 2,476,060 +0.08(+0.58%)
Aug 10, 2004 12.83 13.02 12.81 12.98 2,362,142 +0.07(+0.54%)
Aug 09, 2004 12.91 12.98 12.87 12.91 1,183,465 +0.00(+0.00%)
Aug 06, 2004 13.02 13.08 12.86 12.91 2,469,476 -0.22(-1.68%)
Aug 05, 2004 13.21 13.28 13.11 13.13 2,049,717 -0.09(-0.64%)
Aug 04, 2004 13.11 13.24 13.10 13.22 3,750,898 +0.06(+0.46%)
Aug 03, 2004 13.15 13.23 13.07 13.16 2,531,123 -0.03(-0.23%)
Aug 02, 2004 13.03 13.22 12.98 13.19 2,371,319 +0.16(+1.19%)
Jul 30, 2004 13.11 13.15 13.01 13.03 4,383,729 -0.08(-0.57%)
Jul 29, 2004 13.26 13.26 13.08 13.11 2,271,367 -0.21(-1.58%)
Jul 28, 2004 13.26 13.37 13.21 13.32 3,262,709 +0.07(+0.49%)
Jul 27, 2004 13.41 13.42 13.22 13.25 3,696,034 -0.11(-0.79%)
Jul 26, 2004 13.40 13.44 13.30 13.36 3,638,976 -0.05(-0.34%)
Jul 23, 2004 13.45 13.45 13.30 13.40 2,332,416 -0.05(-0.37%)
Jul 22, 2004 13.43 13.50 13.32 13.45 3,017,517 -0.03(-0.22%)
Jul 21, 2004 13.65 13.71 13.44 13.48 4,019,033 -0.21(-1.50%)
Jul 20, 2004 13.67 13.71 13.61 13.69 2,186,577 +0.06(+0.44%)
Jul 19, 2004 13.61 13.72 13.58 13.63 2,643,444 +0.05(+0.33%)
Jul 16, 2004 13.63 13.63 13.56 13.58 2,430,572 -0.07(-0.48%)
Jul 15, 2004 13.64 13.69 13.59 13.65 2,579,603 +0.01(+0.04%)
Jul 14, 2004 13.66 13.78 13.61 13.64 3,018,714 -0.07(-0.48%)
Jul 13, 2004 13.83 13.85 13.70 13.71 3,249,142 -0.15(-1.05%)
Jul 12, 2004 13.77 13.93 13.75 13.85 3,757,482 +0.06(+0.44%)
Jul 09, 2004 13.65 13.83 13.61 13.79 3,401,165 +0.14(+1.03%)
Jul 08, 2004 13.54 13.78 13.53 13.65 3,312,585 +0.13(+0.96%)
Jul 07, 2004 13.39 13.58 13.38 13.52 2,959,860 +0.07(+0.48%)
Jul 06, 2004 13.42 13.46 13.28 13.46 5,465,646 -0.01(-0.07%)
Jul 02, 2004 13.33 13.53 13.32 13.47 7,270,371 +0.09(+0.67%)
Jul 01, 2004 13.58 13.63 13.28 13.38 7,722,051 -0.20(-1.44%)
Jun 30, 2004 13.59 13.63 13.52 13.57 3,920,478 +0.02(+0.11%)
Jun 29, 2004 13.69 13.69 13.49 13.56 3,144,003 -0.13(-0.95%)
Jun 28, 2004 13.71 13.79 13.67 13.69 2,400,647 +0.10(+0.74%)
Jun 25, 2004 13.75 13.77 13.59 13.59 4,056,939 -0.16(-1.17%)
Jun 24, 2004 13.88 13.88 13.68 13.75 3,067,393 -0.14(-0.97%)
Jun 23, 2004 13.90 13.90 13.77 13.88 1,849,214 +0.00(+0.00%)
Jun 22, 2004 13.81 13.90 13.75 13.88 2,198,947 +0.07(+0.51%)
Jun 21, 2004 13.83 13.90 13.78 13.81 1,710,757 +0.01(+0.07%)
Jun 18, 2004 13.78 13.84 13.72 13.80 3,884,966 +0.01(+0.07%)
Jun 17, 2004 13.86 13.87 13.74 13.79 2,212,114 -0.06(-0.40%)
Jun 16, 2004 13.78 13.91 13.73 13.85 2,374,112 +0.07(+0.51%)
Jun 15, 2004 13.93 13.93 13.78 13.78 2,194,558 -0.06(-0.40%)
Jun 14, 2004 13.69 13.96 13.63 13.83 1,846,221 -0.13(-0.93%)
Jun 10, 2004 14.07 14.07 13.91 13.96 1,705,969 -0.05(-0.36%)
Jun 09, 2004 14.06 14.11 14.00 14.01 1,568,709 -0.08(-0.53%)
Jun 08, 2004 14.01 14.09 13.91 14.09 2,546,086 +0.08(+0.57%)
Jun 07, 2004 14.02 14.08 13.97 14.01 2,593,568 +0.03(+0.22%)
Jun 04, 2004 13.91 13.98 13.86 13.98 2,306,081 +0.10(+0.72%)
Jun 03, 2004 13.97 13.99 13.85 13.88 2,559,652 -0.08(-0.54%)
Jun 02, 2004 14.00 14.01 13.80 13.95 3,943,620 -0.05(-0.36%)
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.