Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.35 12.38 12.24 12.28 711,635 -0.07(-0.53%)
Nov 26, 2003 12.34 12.40 12.21 12.35 2,329,224 +0.03(+0.24%)
Nov 25, 2003 12.12 12.36 12.07 12.32 4,000,679 +0.21(+1.70%)
Nov 24, 2003 12.07 12.13 12.04 12.11 2,448,727 +0.04(+0.33%)
Nov 21, 2003 12.12 12.15 11.99 12.07 3,013,327 -0.06(-0.45%)
Nov 20, 2003 12.26 12.26 12.07 12.12 2,988,788 -0.17(-1.35%)
Nov 19, 2003 12.16 12.32 12.10 12.29 3,722,169 +0.14(+1.11%)
Nov 18, 2003 12.18 12.21 12.13 12.16 2,594,566 -0.01(-0.04%)
Nov 17, 2003 12.11 12.16 12.03 12.16 2,731,027 +0.01(+0.04%)
Nov 14, 2003 12.19 12.19 12.09 12.16 3,058,216 -0.02(-0.12%)
Nov 13, 2003 12.14 12.20 12.06 12.17 3,119,863 -0.01(-0.04%)
Nov 12, 2003 12.03 12.18 11.99 12.18 3,107,693 +0.22(+1.80%)
Nov 11, 2003 11.82 12.01 11.82 11.96 2,437,755 +0.13(+1.06%)
Nov 10, 2003 11.87 11.98 11.80 11.83 2,653,220 -0.04(-0.34%)
Nov 07, 2003 11.99 12.07 11.88 11.87 3,131,235 -0.09(-0.75%)
Nov 06, 2003 11.97 11.99 11.83 11.96 2,725,840 -0.00(-0.04%)
Nov 05, 2003 11.95 11.99 11.85 11.97 3,909,505 +0.01(+0.08%)
Nov 04, 2003 12.02 12.07 11.95 11.96 2,654,218 -0.11(-0.91%)
Nov 03, 2003 11.94 12.10 11.94 12.07 2,969,638 +0.13(+1.09%)
Oct 31, 2003 11.89 12.03 11.87 11.94 3,004,150 +0.07(+0.55%)
Oct 30, 2003 11.89 11.90 11.83 11.87 4,410,862 -0.02(-0.17%)
Oct 29, 2003 11.86 11.89 11.81 11.89 3,632,193 -0.10(-0.79%)
Oct 28, 2003 11.71 11.99 11.61 11.99 6,560,331 +0.08(+0.63%)
Oct 27, 2003 11.95 12.10 11.86 11.91 3,297,024 -0.08(-0.67%)
Oct 24, 2003 11.88 11.99 11.83 11.99 4,093,848 +0.07(+0.59%)
Oct 23, 2003 11.73 11.93 11.73 11.92 3,322,760 +0.16(+1.32%)
Oct 22, 2003 11.97 11.98 11.66 11.77 5,649,191 -0.22(-1.80%)
Oct 21, 2003 11.86 12.17 11.84 11.98 8,663,317 +0.21(+1.79%)
Oct 20, 2003 11.76 11.76 11.67 11.77 4,796,106 +0.10(+0.82%)
Oct 17, 2003 11.76 11.76 11.62 11.68 4,108,212 -0.01(-0.09%)
Oct 16, 2003 11.58 11.68 11.56 11.69 3,601,868 +0.09(+0.78%)
Oct 15, 2003 11.69 11.72 11.61 11.60 6,795,947 -0.03(-0.26%)
Oct 14, 2003 11.40 11.70 11.33 11.63 7,862,901 +0.24(+2.11%)
Oct 13, 2003 11.21 11.33 11.24 11.39 5,077,808 +0.18(+1.57%)
Oct 10, 2003 11.16 11.23 11.14 11.21 4,194,598 +0.02(+0.18%)
Oct 09, 2003 11.40 11.43 11.14 11.19 5,836,925 -0.11(-0.98%)
Oct 08, 2003 11.17 11.30 11.15 11.30 6,743,477 +0.13(+1.17%)
Oct 07, 2003 11.09 11.18 11.01 11.17 4,747,028 +0.02(+0.18%)
Oct 06, 2003 10.95 11.15 10.95 11.15 3,998,684 +0.20(+1.83%)
Oct 03, 2003 10.98 11.03 10.98 10.95 4,880,298 +0.08(+0.69%)
Oct 02, 2003 10.98 11.02 10.83 10.88 9,401,087 +0.01(+0.09%)
Oct 01, 2003 10.72 10.87 10.68 10.87 6,543,573 +0.22(+2.07%)
Sep 30, 2003 10.68 10.70 10.55 10.65 4,984,838 -0.08(-0.75%)
Sep 29, 2003 10.68 10.83 10.65 10.73 3,661,719 +0.13(+1.18%)
Sep 26, 2003 10.75 10.75 10.60 10.60 4,138,537 -0.10(-0.89%)
Sep 25, 2003 10.85 10.89 10.66 10.70 5,716,823 -0.10(-0.93%)
Sep 24, 2003 10.90 10.96 10.67 10.80 7,077,050 -0.15(-1.37%)
Sep 23, 2003 11.05 11.08 10.90 10.95 4,887,679 -0.06(-0.55%)
Sep 22, 2003 11.03 11.09 10.94 11.01 3,667,505 -0.05(-0.45%)
Sep 19, 2003 11.24 11.33 11.03 11.06 5,988,150 -0.16(-1.39%)
Sep 18, 2003 11.43 11.48 11.16 11.21 8,022,705 -0.22(-1.89%)
Sep 17, 2003 11.34 11.46 11.22 11.43 7,534,715 +0.09(+0.80%)
Sep 16, 2003 11.46 11.52 11.29 11.34 5,113,519 -0.12(-1.05%)
Sep 15, 2003 11.53 11.63 11.44 11.46 6,310,750 -0.09(-0.78%)
Sep 12, 2003 11.30 11.58 11.26 11.55 10,950,246 +0.25(+2.17%)
Sep 11, 2003 11.03 11.30 11.02 11.30 9,872,119 +0.35(+3.20%)
Sep 10, 2003 10.93 11.02 10.93 10.95 6,537,388 +0.03(+0.28%)
Sep 09, 2003 10.92 10.95 10.88 10.92 5,410,583 +0.01(+0.05%)
Sep 08, 2003 10.95 10.99 10.85 10.92 6,380,577 +0.02(+0.14%)
Sep 05, 2003 10.96 11.02 10.89 10.90 5,512,530 -0.06(-0.50%)
Sep 04, 2003 11.02 11.08 10.95 10.96 8,547,803 -0.07(-0.59%)
Sep 03, 2003 11.10 11.10 10.95 11.02 5,266,939 -0.01(-0.05%)
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.