ConAgra Foods (NY: CAG )

31.60 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.73 24.01 23.69 23.82 1,505,800 +0.13(+0.55%)
Oct 30, 2003 23.73 23.75 23.60 23.69 2,210,900 -0.04(-0.17%)
Oct 29, 2003 23.67 23.73 23.56 23.73 1,820,600 -0.19(-0.79%)
Oct 28, 2003 23.37 23.92 23.16 23.92 3,288,300 +0.15(+0.63%)
Oct 27, 2003 23.84 24.15 23.67 23.77 1,652,600 -0.16(-0.67%)
Oct 24, 2003 23.70 23.93 23.60 23.93 2,052,000 +0.14(+0.59%)
Oct 23, 2003 23.41 23.80 23.41 23.79 1,665,500 +0.31(+1.32%)
Oct 22, 2003 23.89 23.91 23.26 23.48 2,831,600 -0.43(-1.80%)
Oct 21, 2003 23.67 24.27 23.62 23.91 4,342,400 +0.42(+1.79%)
Oct 20, 2003 23.46 23.46 23.28 23.49 2,404,000 +0.19(+0.82%)
Oct 17, 2003 23.46 23.47 23.19 23.30 2,059,200 -0.02(-0.09%)
Oct 16, 2003 23.10 23.31 23.07 23.32 1,805,400 +0.18(+0.78%)
Oct 15, 2003 23.32 23.38 23.16 23.14 3,406,400 -0.06(-0.26%)
Oct 14, 2003 22.75 23.34 22.60 23.20 3,941,200 +0.48(+2.11%)
Oct 13, 2003 22.37 22.60 22.43 22.72 2,545,200 +0.35(+1.56%)
Oct 10, 2003 22.27 22.41 22.23 22.37 2,102,500 +0.04(+0.18%)
Oct 09, 2003 22.74 22.80 22.22 22.33 2,925,700 -0.22(-0.98%)
Oct 08, 2003 22.29 22.54 22.24 22.55 3,380,100 +0.26(+1.17%)
Oct 07, 2003 22.12 22.31 21.96 22.29 2,379,400 +0.04(+0.18%)
Oct 06, 2003 21.85 22.25 21.85 22.25 2,004,300 +0.40(+1.83%)
Oct 03, 2003 21.90 22.01 21.90 21.85 2,446,200 +0.15(+0.69%)
Oct 02, 2003 21.91 21.98 21.61 21.70 4,712,200 +0.02(+0.09%)
Oct 01, 2003 21.38 21.69 21.30 21.68 3,279,900 +0.44(+2.07%)
Sep 30, 2003 21.30 21.35 21.04 21.24 2,498,600 -0.16(-0.75%)
Sep 29, 2003 21.30 21.61 21.24 21.40 1,835,400 +0.25(+1.18%)
Sep 26, 2003 21.45 21.45 21.14 21.15 2,074,400 -0.19(-0.89%)
Sep 25, 2003 21.64 21.72 21.26 21.34 2,865,500 -0.20(-0.93%)
Sep 24, 2003 21.74 21.87 21.28 21.54 3,547,300 -0.30(-1.37%)
Sep 23, 2003 22.05 22.10 21.75 21.84 2,449,900 -0.12(-0.55%)
Sep 22, 2003 22.00 22.12 21.83 21.96 1,838,300 -0.10(-0.45%)
Sep 19, 2003 22.42 22.60 22.01 22.06 3,001,500 -0.31(-1.39%)
Sep 18, 2003 22.80 22.91 22.27 22.37 4,021,300 -0.43(-1.89%)
Sep 17, 2003 22.62 22.87 22.38 22.80 3,776,700 +0.18(+0.80%)
Sep 16, 2003 22.86 22.99 22.52 22.62 2,563,100 -0.24(-1.05%)
Sep 15, 2003 23.01 23.20 22.82 22.86 3,163,200 -0.18(-0.78%)
Sep 12, 2003 22.54 23.10 22.47 23.04 5,488,700 +0.49(+2.17%)
Sep 11, 2003 22.00 22.55 21.99 22.55 4,948,300 +0.70(+3.20%)
Sep 10, 2003 21.80 21.99 21.80 21.85 3,276,800 +0.06(+0.28%)
Sep 09, 2003 21.78 21.85 21.70 21.79 2,712,000 +0.01(+0.05%)
Sep 08, 2003 21.85 21.93 21.65 21.78 3,198,200 +0.03(+0.14%)
Sep 05, 2003 21.87 21.98 21.72 21.75 2,763,100 -0.11(-0.50%)
Sep 04, 2003 21.99 22.10 21.85 21.86 4,284,500 -0.13(-0.59%)
Sep 03, 2003 22.14 22.14 21.85 21.99 2,640,000 -0.01(-0.05%)
Sep 02, 2003 22.20 22.22 21.84 22.00 3,148,700 +0.00(+0.00%)
Aug 29, 2003 21.88 22.17 21.80 22.00 1,757,200 +0.21(+0.96%)
Aug 28, 2003 21.79 21.89 21.65 21.79 1,244,200 +0.08(+0.37%)
Aug 27, 2003 21.70 21.91 21.67 21.71 1,467,100 +0.03(+0.14%)
Aug 26, 2003 21.70 21.74 21.42 21.68 1,709,300 -0.02(-0.09%)
Aug 25, 2003 21.80 21.82 21.58 21.70 1,406,800 -0.01(-0.05%)
Aug 22, 2003 22.00 22.01 21.64 21.71 1,791,800 -0.28(-1.27%)
Aug 21, 2003 22.24 22.26 21.90 21.99 1,641,800 -0.12(-0.54%)
Aug 20, 2003 22.35 22.42 22.05 22.11 1,790,700 -0.34(-1.51%)
Aug 19, 2003 22.45 22.52 22.33 22.45 1,139,100 +0.05(+0.22%)
Aug 18, 2003 22.60 22.67 22.38 22.40 1,550,200 -0.08(-0.36%)
Aug 15, 2003 22.58 22.69 22.36 22.48 791,000 -0.03(-0.13%)
Aug 14, 2003 22.40 22.64 22.28 22.51 1,200,700 +0.24(+1.08%)
Aug 13, 2003 22.55 22.60 22.26 22.27 1,241,800 -0.21(-0.93%)
Aug 12, 2003 22.65 22.65 22.30 22.48 1,315,700 -0.02(-0.09%)
Aug 11, 2003 22.70 22.78 22.45 22.50 1,080,000 -0.18(-0.79%)
Aug 08, 2003 22.75 22.80 22.64 22.68 1,316,600 +0.01(+0.04%)
Aug 07, 2003 22.48 22.73 22.32 22.67 1,358,900 +0.19(+0.85%)
Aug 06, 2003 22.36 22.61 22.19 22.48 1,325,500 +0.12(+0.54%)
Aug 05, 2003 22.46 22.51 21.96 22.36 1,488,400 -0.07(-0.31%)
Aug 04, 2003 22.30 22.45 22.01 22.43 1,570,100 +0.28(+1.26%)
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.