ConAgra Foods (NY: CAG )

31.37 USD +0.39 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.38 23.54 23.14 23.27 2,744,500 -0.10(-0.43%)
Oct 28, 2005 23.15 23.39 23.00 23.37 1,571,600 +0.04(+0.17%)
Oct 27, 2005 23.39 23.52 23.25 23.33 933,000 -0.12(-0.51%)
Oct 26, 2005 23.41 23.64 23.41 23.45 1,513,500 +0.07(+0.30%)
Oct 25, 2005 23.42 23.46 23.24 23.38 1,434,800 -0.04(-0.17%)
Oct 24, 2005 23.46 23.57 23.14 23.42 1,700,100 +0.07(+0.30%)
Oct 21, 2005 23.47 23.64 23.30 23.35 1,906,400 -0.04(-0.17%)
Oct 20, 2005 23.94 23.97 23.31 23.39 1,810,000 -0.43(-1.81%)
Oct 19, 2005 23.90 23.90 23.31 23.82 1,641,500 -0.08(-0.33%)
Oct 18, 2005 23.83 23.95 23.69 23.90 1,105,600 +0.07(+0.29%)
Oct 17, 2005 23.98 23.99 23.62 23.83 2,203,500 -0.19(-0.79%)
Oct 14, 2005 23.77 24.10 23.56 24.02 1,030,500 +0.25(+1.05%)
Oct 13, 2005 23.77 23.94 23.60 23.77 1,192,200 -0.07(-0.29%)
Oct 12, 2005 23.98 24.13 23.75 23.84 1,432,600 -0.06(-0.25%)
Oct 11, 2005 24.05 24.12 23.80 23.90 1,628,700 -0.14(-0.58%)
Oct 10, 2005 24.17 24.30 23.90 24.04 1,330,700 -0.20(-0.83%)
Oct 07, 2005 24.13 24.32 23.97 24.24 2,031,200 +0.23(+0.96%)
Oct 06, 2005 24.35 24.45 23.84 24.01 2,536,900 -0.36(-1.48%)
Oct 05, 2005 24.65 24.76 24.37 24.37 1,322,200 -0.38(-1.54%)
Oct 04, 2005 24.87 24.96 24.72 24.75 1,969,300 +0.01(+0.04%)
Oct 03, 2005 24.75 24.91 24.35 24.74 2,915,400 -0.01(-0.04%)
Sep 30, 2005 24.34 24.76 24.33 24.75 3,177,200 +0.41(+1.68%)
Sep 29, 2005 23.91 24.40 23.71 24.34 2,641,100 +0.32(+1.33%)
Sep 28, 2005 23.47 24.04 23.44 24.02 3,131,300 +0.69(+2.96%)
Sep 27, 2005 23.25 23.44 23.12 23.33 1,826,000 +0.18(+0.78%)
Sep 26, 2005 23.29 23.39 23.07 23.15 1,753,200 -0.03(-0.13%)
Sep 23, 2005 23.11 23.30 22.93 23.18 2,893,200 +0.37(+1.62%)
Sep 22, 2005 23.02 23.03 22.60 22.81 2,505,900 -0.22(-0.96%)
Sep 21, 2005 24.14 23.52 22.92 23.03 6,181,600 +0.97(+4.40%)
Sep 20, 2005 22.44 22.50 22.06 22.06 1,848,100 -0.44(-1.96%)
Sep 19, 2005 22.56 22.69 22.35 22.50 1,642,900 -0.20(-0.88%)
Sep 16, 2005 22.73 22.77 22.44 22.70 2,681,000 +0.15(+0.67%)
Sep 15, 2005 22.56 22.77 22.49 22.55 1,373,700 -0.03(-0.13%)
Sep 14, 2005 22.63 22.69 22.49 22.58 1,765,600 -0.04(-0.18%)
Sep 13, 2005 22.80 22.84 22.56 22.62 2,525,500 -0.28(-1.22%)
Sep 12, 2005 22.92 23.05 22.75 22.90 1,904,100 -0.13(-0.56%)
Sep 09, 2005 22.91 23.10 22.87 23.03 1,205,100 +0.07(+0.30%)
Sep 08, 2005 22.99 23.09 22.87 22.96 1,377,800 -0.11(-0.48%)
Sep 07, 2005 23.10 23.15 22.91 23.07 1,529,200 -0.13(-0.56%)
Sep 06, 2005 23.39 23.63 23.13 23.20 2,745,400 -0.19(-0.81%)
Sep 02, 2005 23.07 23.44 22.98 23.39 2,086,200 +0.34(+1.48%)
Sep 01, 2005 22.92 23.20 22.84 23.05 2,894,600 +0.22(+0.96%)
Aug 31, 2005 22.50 22.85 22.37 22.83 1,549,400 +0.28(+1.24%)
Aug 30, 2005 22.68 22.73 22.28 22.55 1,746,600 -0.26(-1.14%)
Aug 29, 2005 22.41 22.92 22.31 22.81 1,387,300 +0.41(+1.83%)
Aug 26, 2005 22.28 22.51 22.23 22.40 938,500 +0.05(+0.22%)
Aug 25, 2005 22.49 22.60 22.24 22.35 1,049,500 -0.19(-0.84%)
Aug 24, 2005 22.52 22.71 22.37 22.54 1,150,000 -0.04(-0.18%)
Aug 23, 2005 22.70 22.76 22.44 22.58 1,321,800 -0.09(-0.40%)
Aug 22, 2005 22.70 22.93 22.56 22.67 1,092,300 +0.01(+0.04%)
Aug 19, 2005 22.80 22.88 22.62 22.66 1,859,600 +0.00(+0.00%)
Aug 18, 2005 22.69 22.84 22.65 22.66 831,000 -0.11(-0.48%)
Aug 17, 2005 22.69 22.91 22.69 22.77 1,211,400 +0.04(+0.18%)
Aug 16, 2005 22.85 22.95 22.60 22.73 1,483,100 -0.12(-0.53%)
Aug 15, 2005 22.60 22.88 22.55 22.85 1,061,300 +0.17(+0.75%)
Aug 12, 2005 22.70 22.80 22.57 22.68 1,128,300 -0.10(-0.44%)
Aug 11, 2005 22.65 22.86 22.51 22.78 1,915,600 +0.18(+0.80%)
Aug 10, 2005 22.61 22.89 22.51 22.60 2,100,500 +0.11(+0.49%)
Aug 09, 2005 22.24 22.52 22.15 22.49 1,996,900 +0.34(+1.53%)
Aug 08, 2005 22.22 22.40 22.09 22.15 1,350,500 -0.08(-0.36%)
Aug 05, 2005 22.46 22.55 22.05 22.23 1,412,600 -0.19(-0.85%)
Aug 04, 2005 22.50 22.52 22.22 22.42 1,557,300 -0.07(-0.31%)
Aug 03, 2005 22.50 22.60 22.19 22.49 2,120,000 -0.12(-0.53%)
Aug 02, 2005 22.75 22.75 22.52 22.61 1,640,300 -0.13(-0.57%)
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.