Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.21 13.25 12.98 13.11 13,042,167 -0.07(-0.53%)
Aug 30, 2011 13.01 13.23 12.95 13.18 5,371,617 +0.08(+0.57%)
Aug 29, 2011 12.95 13.12 12.93 13.10 4,282,042 +0.27(+2.09%)
Aug 26, 2011 12.67 12.88 12.44 12.84 4,174,222 +0.13(+1.06%)
Aug 25, 2011 12.93 12.97 12.67 12.70 4,760,585 -0.20(-1.58%)
Aug 24, 2011 12.77 12.93 12.72 12.91 5,542,528 +0.06(+0.50%)
Aug 23, 2011 12.52 12.84 12.44 12.84 7,745,288 +0.35(+2.79%)
Aug 22, 2011 12.66 12.68 12.46 12.49 5,501,515 -0.01(-0.04%)
Aug 19, 2011 12.43 12.64 12.40 12.50 7,701,455 -0.06(-0.47%)
Aug 18, 2011 12.57 12.66 12.39 12.56 9,299,879 -0.19(-1.52%)
Aug 17, 2011 12.89 13.02 12.68 12.75 5,566,155 +0.00(+0.00%)
Aug 16, 2011 12.58 12.80 12.52 12.75 9,571,788 +0.08(+0.64%)
Aug 15, 2011 12.54 12.68 12.44 12.67 6,190,944 +0.22(+1.77%)
Aug 12, 2011 12.47 12.56 12.32 12.45 9,589,060 +0.10(+0.78%)
Aug 11, 2011 12.25 12.48 12.11 12.35 11,741,622 +0.16(+1.28%)
Aug 10, 2011 12.24 12.44 12.15 12.20 17,279,888 -0.14(-1.17%)
Aug 09, 2011 12.83 12.74 11.92 12.34 25,687,864 -0.31(-2.46%)
Aug 08, 2011 12.83 13.04 12.54 12.65 23,558,490 -0.47(-3.56%)
Aug 05, 2011 13.10 13.15 12.79 13.12 14,950,530 +0.17(+1.33%)
Aug 04, 2011 13.35 13.44 12.93 12.95 10,030,913 -0.52(-3.83%)
Aug 03, 2011 13.49 13.62 13.39 13.46 8,771,590 -0.04(-0.32%)
Aug 02, 2011 13.58 13.67 13.51 13.51 5,976,142 -0.17(-1.26%)
Aug 01, 2011 13.87 13.87 13.60 13.68 7,617,397 -0.07(-0.51%)
Jul 29, 2011 13.69 13.83 13.61 13.75 8,348,167 -0.01(-0.08%)
Jul 28, 2011 13.87 13.93 13.74 13.76 5,725,155 -0.08(-0.58%)
Jul 27, 2011 14.01 14.04 13.82 13.84 6,338,652 -0.22(-1.53%)
Jul 26, 2011 14.07 14.09 13.96 14.05 7,055,003 +0.06(+0.42%)
Jul 25, 2011 14.00 14.18 14.00 14.00 5,727,735 -0.14(-1.02%)
Jul 22, 2011 14.10 14.14 14.07 14.14 5,446,851 -0.01(-0.04%)
Jul 21, 2011 14.11 14.18 14.06 14.15 5,804,132 +0.07(+0.53%)
Jul 20, 2011 14.16 14.17 14.02 14.07 6,080,864 -0.05(-0.38%)
Jul 19, 2011 13.96 14.13 13.95 14.12 6,660,663 +0.14(+0.99%)
Jul 18, 2011 13.93 14.01 13.88 13.99 14,396,329 -0.07(-0.53%)
Jul 15, 2011 13.85 14.06 13.69 14.06 24,662,266 +0.06(+0.42%)
Jul 14, 2011 14.02 14.08 13.97 14.00 20,344,754 -0.01(-0.04%)
Jul 13, 2011 14.09 14.12 13.99 14.01 7,918,666 -0.03(-0.19%)
Jul 12, 2011 13.92 14.13 13.88 14.03 9,129,375 +0.09(+0.65%)
Jul 11, 2011 13.94 14.02 13.83 13.94 6,874,535 -0.09(-0.61%)
Jul 08, 2011 13.89 14.04 13.87 14.03 8,639,229 +0.03(+0.23%)
Jul 07, 2011 13.91 14.13 13.91 14.00 13,940,418 +0.14(+1.00%)
Jul 06, 2011 13.72 13.86 13.70 13.86 7,720,883 +0.13(+0.97%)
Jul 05, 2011 13.79 13.80 13.67 13.72 4,257,178 -0.09(-0.62%)
Jul 01, 2011 13.73 13.81 13.70 13.81 7,612,581 +0.05(+0.35%)
Jun 30, 2011 13.73 13.77 13.66 13.76 9,472,997 +0.05(+0.39%)
Jun 29, 2011 13.72 13.82 13.63 13.71 5,769,304 -0.01(-0.04%)
Jun 28, 2011 13.61 13.79 13.58 13.71 9,624,370 +0.18(+1.30%)
Jun 27, 2011 13.70 13.73 13.52 13.54 7,282,710 +0.10(+0.75%)
Jun 24, 2011 13.51 13.61 13.41 13.44 10,315,544 -0.09(-0.67%)
Jun 23, 2011 13.16 13.67 13.09 13.53 22,505,696 -0.03(-0.20%)
Jun 22, 2011 13.30 13.56 13.28 13.55 15,566,007 +0.26(+1.97%)
Jun 21, 2011 13.31 13.41 13.23 13.29 13,616,630 +0.04(+0.28%)
Jun 20, 2011 13.29 13.29 13.25 13.26 6,161,153 +0.11(+0.85%)
Jun 17, 2011 13.26 13.32 13.13 13.14 9,810,687 -0.01(-0.08%)
Jun 16, 2011 13.06 13.28 12.94 13.15 11,341,731 +0.34(+2.66%)
Jun 15, 2011 12.94 12.96 12.75 12.81 7,869,839 -0.20(-1.52%)
Jun 14, 2011 13.04 13.06 12.92 13.01 6,698,939 +0.05(+0.37%)
Jun 13, 2011 12.90 13.04 12.88 12.96 4,555,199 +0.07(+0.54%)
Jun 10, 2011 12.94 13.04 12.87 12.89 6,187,710 -0.20(-1.51%)
Jun 09, 2011 12.99 13.13 12.94 13.09 6,048,937 +0.11(+0.86%)
Jun 08, 2011 12.98 12.99 12.80 12.98 5,829,624 +0.01(+0.04%)
Jun 07, 2011 13.03 13.14 12.97 12.97 5,411,325 -0.02(-0.12%)
Jun 06, 2011 13.00 13.06 12.97 12.99 5,431,805 -0.06(-0.45%)
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.