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 (%)
Dec 31, 2003 12.87 12.96 12.84 12.96 3,127,149 +0.08(+0.65%)
Dec 30, 2003 12.91 12.95 12.78 12.87 4,675,652 -0.01(-0.11%)
Dec 29, 2003 12.77 12.90 12.75 12.89 3,490,699 +0.12(+0.92%)
Dec 26, 2003 12.78 12.81 12.71 12.77 1,908,184 -0.06(-0.46%)
Dec 24, 2003 12.52 12.86 12.52 12.83 2,956,473 -0.13(-1.02%)
Dec 23, 2003 12.87 12.97 12.78 12.96 3,776,652 +0.12(+0.96%)
Dec 22, 2003 12.51 12.94 12.62 12.84 6,179,551 +0.33(+2.63%)
Dec 19, 2003 12.61 12.64 12.43 12.51 4,032,054 -0.16(-1.24%)
Dec 18, 2003 12.73 12.75 12.52 12.67 3,167,068 -0.06(-0.46%)
Dec 17, 2003 12.73 12.74 12.61 12.73 2,798,629 +0.00(+0.00%)
Dec 16, 2003 12.77 12.82 12.68 12.73 2,786,409 -0.03(-0.27%)
Dec 15, 2003 12.86 12.89 12.68 12.76 3,817,590 -0.03(-0.23%)
Dec 12, 2003 12.71 12.77 12.64 12.79 2,786,001 +0.10(+0.81%)
Dec 11, 2003 12.54 12.72 12.50 12.69 2,553,003 +0.16(+1.29%)
Dec 10, 2003 12.56 12.63 12.45 12.53 2,692,109 +0.00(+0.04%)
Dec 09, 2003 12.50 12.54 12.42 12.52 3,474,202 +0.05(+0.43%)
Dec 08, 2003 12.45 12.49 12.41 12.47 2,381,105 +0.00(+0.04%)
Dec 05, 2003 12.27 12.52 12.27 12.46 4,822,701 +0.24(+1.97%)
Dec 04, 2003 12.18 12.22 12.12 12.22 3,038,959 -0.01(-0.08%)
Dec 03, 2003 12.17 12.24 12.15 12.23 2,018,573 +0.02(+0.16%)
Dec 02, 2003 12.20 12.23 12.08 12.21 4,201,508 +0.11(+0.93%)
Dec 01, 2003 12.09 12.17 11.97 12.10 3,031,627 +0.07(+0.57%)
Nov 28, 2003 12.09 12.13 11.99 12.03 726,490 -0.06(-0.53%)
Nov 26, 2003 12.08 12.15 11.96 12.09 2,377,847 +0.03(+0.24%)
Nov 25, 2003 11.87 12.10 11.82 12.06 4,084,194 +0.20(+1.70%)
Nov 24, 2003 11.82 11.88 11.79 11.86 2,499,845 +0.04(+0.33%)
Nov 21, 2003 11.88 11.90 11.74 11.82 3,076,231 -0.05(-0.46%)
Nov 20, 2003 12.00 12.00 11.82 11.88 3,051,180 -0.16(-1.35%)
Nov 19, 2003 11.91 12.06 11.86 12.04 3,799,870 +0.13(+1.11%)
Nov 18, 2003 11.93 11.96 11.88 11.91 2,648,728 -0.00(-0.04%)
Nov 17, 2003 11.86 11.91 11.79 11.91 2,788,038 +0.00(+0.04%)
Nov 14, 2003 11.94 11.94 11.84 11.91 3,122,057 -0.01(-0.12%)
Nov 13, 2003 11.90 11.95 11.81 11.92 3,184,991 -0.00(-0.04%)
Nov 12, 2003 11.78 11.93 11.74 11.93 3,172,567 +0.21(+1.80%)
Nov 11, 2003 11.58 11.76 11.58 11.71 2,488,643 +0.12(+1.06%)
Nov 10, 2003 11.63 11.73 11.56 11.59 2,708,607 -0.04(-0.34%)
Nov 07, 2003 11.74 11.83 11.64 11.63 3,196,600 -0.09(-0.75%)
Nov 06, 2003 11.72 11.74 11.59 11.72 2,782,743 -0.00(-0.04%)
Nov 05, 2003 11.71 11.75 11.61 11.72 3,991,117 +0.01(+0.08%)
Nov 04, 2003 11.78 11.83 11.71 11.71 2,709,625 -0.11(-0.91%)
Nov 03, 2003 11.70 11.85 11.70 11.82 3,031,629 +0.13(+1.09%)
Oct 31, 2003 11.65 11.79 11.63 11.70 3,066,862 +0.06(+0.55%)
Oct 30, 2003 11.65 11.66 11.59 11.63 4,502,939 -0.02(-0.17%)
Oct 29, 2003 11.62 11.65 11.57 11.65 3,708,015 -0.09(-0.79%)
Oct 28, 2003 11.47 11.74 11.37 11.74 6,697,280 +0.07(+0.63%)
Oct 27, 2003 11.71 11.86 11.62 11.67 3,365,850 -0.08(-0.67%)
Oct 24, 2003 11.64 11.75 11.59 11.75 4,179,308 +0.07(+0.59%)
Oct 23, 2003 11.49 11.69 11.49 11.68 3,392,123 +0.15(+1.32%)
Oct 22, 2003 11.73 11.74 11.42 11.53 5,767,119 -0.21(-1.80%)
Oct 21, 2003 11.62 11.92 11.60 11.74 8,844,165 +0.21(+1.79%)
Oct 20, 2003 11.52 11.52 11.43 11.53 4,896,226 +0.09(+0.82%)
Oct 17, 2003 11.52 11.52 11.39 11.44 4,193,972 -0.01(-0.09%)
Oct 16, 2003 11.34 11.45 11.33 11.45 3,677,057 +0.09(+0.78%)
Oct 15, 2003 11.45 11.48 11.37 11.36 6,937,814 -0.03(-0.26%)
Oct 14, 2003 11.17 11.46 11.10 11.39 8,027,041 +0.24(+2.11%)
Oct 13, 2003 10.98 11.10 11.01 11.16 5,183,808 +0.17(+1.56%)
Oct 10, 2003 10.93 11.00 10.91 10.98 4,282,161 +0.02(+0.18%)
Oct 09, 2003 11.17 11.19 10.91 10.96 5,958,772 -0.11(-0.98%)
Oct 08, 2003 10.94 11.07 10.92 11.07 6,884,249 +0.13(+1.17%)
Oct 07, 2003 10.86 10.95 10.78 10.94 4,846,123 +0.02(+0.18%)
Oct 06, 2003 10.73 10.92 10.73 10.92 4,082,157 +0.20(+1.83%)
Oct 03, 2003 10.75 10.81 10.75 10.73 4,982,175 +0.07(+0.69%)
Oct 02, 2003 10.76 10.79 10.61 10.65 9,597,337 +0.01(+0.09%)
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.