Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.72 11.80 11.60 11.66 5,475,422 -0.05(-0.43%)
Oct 28, 2005 11.60 11.72 11.53 11.71 3,135,424 +0.02(+0.17%)
Oct 27, 2005 11.72 11.79 11.65 11.69 1,861,384 -0.06(-0.51%)
Oct 26, 2005 11.73 11.85 11.73 11.75 3,019,512 +0.04(+0.30%)
Oct 25, 2005 11.74 11.76 11.65 11.72 2,862,501 -0.02(-0.17%)
Oct 24, 2005 11.76 11.81 11.60 11.74 3,391,789 +0.04(+0.30%)
Oct 21, 2005 11.76 11.85 11.68 11.70 3,803,368 -0.02(-0.17%)
Oct 20, 2005 12.00 12.01 11.68 11.72 3,611,045 -0.22(-1.80%)
Oct 19, 2005 11.98 11.98 11.68 11.94 3,274,879 -0.04(-0.33%)
Oct 18, 2005 11.94 12.00 11.87 11.98 2,205,730 +0.04(+0.29%)
Oct 17, 2005 12.02 12.02 11.84 11.94 4,396,098 -0.10(-0.79%)
Oct 14, 2005 11.91 12.08 11.81 12.04 2,055,901 +0.13(+1.05%)
Oct 13, 2005 11.91 12.00 11.83 11.91 2,378,501 -0.04(-0.29%)
Oct 12, 2005 12.02 12.09 11.90 11.95 2,858,112 -0.03(-0.25%)
Oct 11, 2005 12.05 12.09 11.93 11.98 3,249,342 -0.07(-0.58%)
Oct 10, 2005 12.12 12.18 11.98 12.05 2,654,816 -0.10(-0.83%)
Oct 07, 2005 12.09 12.19 12.01 12.15 4,052,351 +0.12(+0.96%)
Oct 06, 2005 12.21 12.26 11.95 12.03 5,061,249 -0.18(-1.48%)
Oct 05, 2005 12.36 12.41 12.22 12.22 2,637,858 -0.19(-1.54%)
Oct 04, 2005 12.47 12.51 12.39 12.41 3,928,857 +0.00(+0.04%)
Oct 03, 2005 12.41 12.49 12.21 12.40 5,816,376 -0.00(-0.04%)
Sep 30, 2005 12.20 12.41 12.20 12.41 6,338,681 +0.21(+1.68%)
Sep 29, 2005 11.98 12.23 11.88 12.20 5,269,133 +0.16(+1.33%)
Sep 28, 2005 11.76 12.05 11.75 12.04 6,247,108 +0.35(+2.96%)
Sep 27, 2005 11.65 11.75 11.59 11.69 3,642,966 +0.09(+0.78%)
Sep 26, 2005 11.67 11.72 11.56 11.60 3,497,726 -0.02(-0.13%)
Sep 23, 2005 11.58 11.68 11.49 11.62 5,772,086 +0.19(+1.62%)
Sep 22, 2005 11.54 11.54 11.33 11.43 4,999,402 -0.11(-0.96%)
Sep 21, 2005 12.10 11.79 11.49 11.54 12,332,618 +0.49(+4.40%)
Sep 20, 2005 11.25 11.28 11.06 11.06 3,687,056 -0.22(-1.96%)
Sep 19, 2005 11.31 11.37 11.20 11.28 3,277,672 -0.10(-0.88%)
Sep 16, 2005 11.39 11.41 11.25 11.38 5,348,736 +0.08(+0.66%)
Sep 15, 2005 11.31 11.41 11.27 11.30 2,740,603 -0.01(-0.13%)
Sep 14, 2005 11.34 11.37 11.27 11.32 3,522,465 -0.02(-0.18%)
Sep 13, 2005 11.43 11.45 11.31 11.34 5,038,505 -0.14(-1.22%)
Sep 12, 2005 11.49 11.55 11.40 11.48 3,798,779 -0.07(-0.56%)
Sep 09, 2005 11.48 11.58 11.46 11.54 2,404,238 +0.04(+0.30%)
Sep 08, 2005 11.52 11.57 11.46 11.51 2,748,783 -0.06(-0.48%)
Sep 07, 2005 11.58 11.60 11.48 11.56 3,050,834 -0.07(-0.56%)
Sep 06, 2005 11.72 11.84 11.59 11.63 5,477,217 -0.10(-0.81%)
Sep 02, 2005 11.56 11.75 11.52 11.72 4,162,079 +0.17(+1.47%)
Sep 01, 2005 11.49 11.63 11.45 11.55 5,774,879 +0.11(+0.96%)
Aug 31, 2005 11.28 11.45 11.21 11.44 3,091,134 +0.14(+1.24%)
Aug 30, 2005 11.37 11.39 11.17 11.30 3,484,559 -0.13(-1.14%)
Aug 29, 2005 11.23 11.49 11.18 11.43 2,767,736 +0.21(+1.83%)
Aug 26, 2005 11.17 11.28 11.14 11.23 1,872,357 +0.03(+0.22%)
Aug 25, 2005 11.27 11.33 11.15 11.20 2,093,807 -0.10(-0.84%)
Aug 24, 2005 11.29 11.38 11.21 11.30 2,294,310 -0.02(-0.18%)
Aug 23, 2005 11.38 11.41 11.25 11.32 2,637,060 -0.05(-0.40%)
Aug 22, 2005 11.38 11.49 11.31 11.36 2,179,196 +0.00(+0.04%)
Aug 19, 2005 11.43 11.47 11.34 11.36 3,710,000 +0.00(+0.00%)
Aug 18, 2005 11.37 11.45 11.35 11.36 1,657,888 -0.06(-0.48%)
Aug 17, 2005 11.37 11.48 11.37 11.41 2,416,806 +0.02(+0.18%)
Aug 16, 2005 11.45 11.50 11.33 11.39 2,958,862 -0.06(-0.52%)
Aug 15, 2005 11.33 11.47 11.30 11.45 2,117,349 +0.09(+0.75%)
Aug 12, 2005 11.38 11.43 11.31 11.37 2,251,018 -0.05(-0.44%)
Aug 11, 2005 11.35 11.46 11.28 11.42 3,821,723 +0.09(+0.80%)
Aug 10, 2005 11.33 11.47 11.28 11.33 4,190,608 +0.06(+0.49%)
Aug 09, 2005 11.15 11.29 11.10 11.27 3,983,920 +0.17(+1.53%)
Aug 08, 2005 11.14 11.23 11.07 11.10 2,694,318 -0.04(-0.36%)
Aug 05, 2005 11.26 11.30 11.05 11.14 2,818,211 -0.10(-0.85%)
Aug 04, 2005 11.28 11.29 11.14 11.24 3,106,895 -0.04(-0.31%)
Aug 03, 2005 11.28 11.33 11.12 11.27 4,229,511 -0.06(-0.53%)
Aug 02, 2005 11.40 11.40 11.29 11.33 3,272,485 -0.07(-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.