ConAgra Foods (NY: CAG )

30.98 USD +0.53 (+1.74%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 26.22 26.45 26.22 26.40 1,080,300 +0.18(+0.69%)
Oct 28, 2004 26.06 26.36 25.88 26.22 1,405,600 -0.18(-0.68%)
Oct 27, 2004 25.99 26.40 25.89 26.40 1,333,100 +0.41(+1.58%)
Oct 26, 2004 25.59 25.99 25.50 25.99 1,006,300 +0.40(+1.56%)
Oct 25, 2004 25.62 25.72 25.38 25.59 1,500,100 -0.03(-0.12%)
Oct 22, 2004 25.75 25.89 25.59 25.62 862,400 -0.15(-0.58%)
Oct 21, 2004 25.69 25.86 25.61 25.77 958,200 -0.02(-0.08%)
Oct 20, 2004 25.90 25.91 25.59 25.79 1,232,500 -0.15(-0.58%)
Oct 19, 2004 26.01 26.17 25.89 25.94 689,900 -0.08(-0.31%)
Oct 18, 2004 26.10 26.25 25.94 26.02 947,200 -0.08(-0.31%)
Oct 15, 2004 25.95 26.16 25.83 26.10 1,256,100 +0.25(+0.97%)
Oct 14, 2004 25.85 26.02 25.67 25.85 746,100 +0.12(+0.47%)
Oct 13, 2004 26.01 26.09 25.63 25.73 876,700 -0.28(-1.08%)
Oct 12, 2004 25.90 26.06 25.78 26.01 894,200 +0.01(+0.04%)
Oct 11, 2004 25.93 26.07 25.91 26.00 639,500 +0.04(+0.15%)
Oct 08, 2004 25.94 26.15 25.80 25.96 855,500 +0.03(+0.12%)
Oct 07, 2004 26.21 26.24 25.92 25.93 813,000 -0.27(-1.03%)
Oct 06, 2004 26.21 26.23 26.05 26.20 1,214,500 -0.01(-0.04%)
Oct 05, 2004 26.14 26.35 26.07 26.21 1,043,200 +0.00(+0.00%)
Oct 04, 2004 25.90 26.25 25.87 26.21 1,330,800 +0.35(+1.35%)
Oct 01, 2004 25.72 25.94 25.71 25.86 1,455,000 +0.15(+0.58%)
Sep 30, 2004 25.95 25.95 25.68 25.71 1,568,000 -0.24(-0.92%)
Sep 29, 2004 25.92 25.99 25.65 25.95 703,100 +0.04(+0.15%)
Sep 28, 2004 25.77 25.94 25.66 25.91 1,187,900 +0.28(+1.09%)
Sep 27, 2004 25.75 25.86 25.60 25.63 1,047,600 -0.21(-0.81%)
Sep 24, 2004 25.78 26.17 25.75 25.84 1,400,100 +0.07(+0.27%)
Sep 23, 2004 25.86 25.98 25.69 25.77 1,418,800 -0.19(-0.73%)
Sep 22, 2004 26.25 26.67 25.82 25.96 2,958,900 +0.15(+0.58%)
Sep 21, 2004 26.30 26.31 25.45 25.81 2,761,900 -0.52(-1.97%)
Sep 20, 2004 26.84 26.84 26.27 26.33 1,854,900 -0.61(-2.26%)
Sep 17, 2004 26.95 27.03 26.71 26.94 1,586,800 -0.04(-0.15%)
Sep 16, 2004 26.86 27.14 26.84 26.98 1,510,800 +0.29(+1.09%)
Sep 15, 2004 27.05 27.09 26.57 26.69 1,438,400 -0.36(-1.33%)
Sep 14, 2004 27.19 27.30 26.92 27.05 929,700 -0.12(-0.44%)
Sep 13, 2004 26.94 27.20 26.85 27.17 1,054,700 +0.23(+0.85%)
Sep 10, 2004 26.91 27.00 26.68 26.94 818,400 +0.00(+0.00%)
Sep 09, 2004 26.99 27.16 26.61 26.94 1,141,100 -0.09(-0.33%)
Sep 08, 2004 27.30 27.30 26.87 27.03 1,646,400 -0.27(-0.99%)
Sep 07, 2004 27.28 27.47 27.17 27.30 1,305,300 +0.16(+0.59%)
Sep 03, 2004 26.75 27.25 26.73 27.14 1,475,300 +0.45(+1.69%)
Sep 02, 2004 26.32 26.73 26.25 26.69 941,700 +0.49(+1.87%)
Sep 01, 2004 26.20 26.30 26.09 26.20 1,320,100 +0.00(+0.00%)
Aug 31, 2004 26.15 26.42 26.09 26.20 1,886,500 +0.06(+0.23%)
Aug 30, 2004 26.26 26.28 26.04 26.14 561,900 -0.11(-0.42%)
Aug 27, 2004 26.28 26.35 26.17 26.25 640,500 +0.03(+0.11%)
Aug 26, 2004 25.97 26.23 25.80 26.22 862,500 +0.29(+1.12%)
Aug 25, 2004 26.09 26.16 25.90 25.93 1,315,000 -0.16(-0.61%)
Aug 24, 2004 26.06 26.22 25.97 26.09 918,800 +0.10(+0.38%)
Aug 23, 2004 26.25 26.34 25.95 25.99 1,045,200 -0.19(-0.73%)
Aug 20, 2004 26.02 26.22 25.94 26.18 978,900 +0.18(+0.69%)
Aug 19, 2004 26.11 26.12 25.90 26.00 1,074,200 -0.12(-0.46%)
Aug 18, 2004 26.05 26.18 25.92 26.12 1,017,900 +0.07(+0.27%)
Aug 17, 2004 26.07 26.18 26.00 26.05 1,104,200 -0.01(-0.04%)
Aug 16, 2004 26.01 26.20 25.91 26.06 1,141,000 +0.05(+0.19%)
Aug 13, 2004 26.16 26.27 26.00 26.01 1,560,900 -0.15(-0.57%)
Aug 12, 2004 26.00 26.38 25.86 26.16 2,127,600 +0.11(+0.42%)
Aug 11, 2004 25.76 26.05 25.72 26.05 1,241,100 +0.15(+0.58%)
Aug 10, 2004 25.60 25.97 25.55 25.90 1,184,000 +0.14(+0.54%)
Aug 09, 2004 25.76 25.89 25.67 25.76 593,200 +0.00(+0.00%)
Aug 06, 2004 25.98 26.10 25.65 25.76 1,237,800 -0.44(-1.68%)
Aug 05, 2004 26.35 26.50 26.15 26.20 1,027,400 -0.17(-0.64%)
Aug 04, 2004 26.15 26.42 26.14 26.37 1,880,100 +0.12(+0.46%)
Aug 03, 2004 26.23 26.40 26.08 26.25 1,268,700 -0.06(-0.23%)
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.