Skip to main content

ConAgra Foods (NY: CAG )

29.54 +0.05 (+0.17%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.874 9.935 9.814 9.839 5,946,089 -0.04(-0.41%)
Jul 30, 2009 9.995 10.02 9.874 9.879 8,232,228 +0.01(+0.10%)
Jul 29, 2009 9.804 9.894 9.774 9.869 7,311,746 -0.11(-1.06%)
Jul 28, 2009 9.849 9.975 9.779 9.975 8,571,826 +0.12(+1.17%)
Jul 27, 2009 9.809 9.915 9.689 9.859 9,050,239 +0.00(+0.00%)
Jul 24, 2009 9.719 9.884 9.679 9.859 672 +0.13(+1.29%)
Jul 23, 2009 9.559 9.849 9.498 9.734 8,069,381 +0.19(+1.94%)
Jul 22, 2009 9.544 9.664 9.529 9.549 6,974,297 -0.04(-0.42%)
Jul 21, 2009 9.594 9.669 9.478 9.589 7,585,194 +0.05(+0.47%)
Jul 20, 2009 9.524 9.554 9.393 9.544 6,640,024 +0.07(+0.69%)
Jul 17, 2009 9.559 9.569 9.438 9.478 9,075,543 -0.11(-1.10%)
Jul 16, 2009 9.544 9.644 9.498 9.584 6,997,687 +0.04(+0.37%)
Jul 15, 2009 9.524 9.554 9.468 9.549 8,965,833 +0.08(+0.79%)
Jul 14, 2009 9.468 9.478 9.388 9.473 9,222,374 +0.03(+0.32%)
Jul 13, 2009 9.392 9.473 9.363 9.443 9,513,590 +0.08(+0.80%)
Jul 10, 2009 9.413 9.622 9.293 9.368 5,898,802 -0.06(-0.59%)
Jul 09, 2009 9.473 9.496 9.323 9.423 8,357,234 +0.00(+0.00%)
Jul 08, 2009 9.524 9.569 9.348 9.423 7,886,641 -0.09(-0.95%)
Jul 07, 2009 9.634 9.699 9.488 9.514 11,948,819 -0.15(-1.50%)
Jul 06, 2009 9.293 9.699 9.278 9.659 8,987,599 +0.36(+3.83%)
Jul 02, 2009 9.539 9.629 9.303 9.303 10,405,554 -0.33(-3.38%)
Jul 01, 2009 9.604 9.804 9.564 9.629 10,320,998 +0.08(+0.79%)
Jun 30, 2009 9.704 9.749 9.463 9.554 12,218,802 -0.19(-1.95%)
Jun 29, 2009 9.694 9.749 9.589 9.744 6,531,776 +0.05(+0.52%)
Jun 26, 2009 9.614 9.744 9.559 9.694 8,850,088 +0.08(+0.83%)
Jun 25, 2009 9.413 9.624 9.353 9.614 25,923,002 -0.43(-4.24%)
Jun 24, 2009 9.945 10.05 9.899 10.04 12,692,000 +0.13(+1.26%)
Jun 23, 2009 9.920 9.975 9.799 9.915 15,251,482 +0.42(+4.44%)
Jun 22, 2009 9.393 9.559 9.388 9.493 9,493,604 +0.09(+0.96%)
Jun 19, 2009 9.564 9.579 9.353 9.403 7,466,516 -0.10(-1.05%)
Jun 18, 2009 9.308 9.574 9.308 9.504 12,623,889 +0.23(+2.43%)
Jun 17, 2009 9.328 9.428 9.258 9.278 7,447,118 -0.04(-0.43%)
Jun 16, 2009 9.363 9.428 9.308 9.318 7,915,242 -0.03(-0.27%)
Jun 15, 2009 9.423 9.438 9.273 9.343 11,585,919 -0.41(-4.21%)
Jun 12, 2009 9.784 9.869 9.694 9.754 8,794,793 -0.08(-0.82%)
Jun 11, 2009 9.759 9.984 9.709 9.834 7,364,599 +0.16(+1.61%)
Jun 10, 2009 9.894 9.930 9.574 9.679 8,364,723 -0.15(-1.48%)
Jun 09, 2009 9.930 9.945 9.779 9.824 5,802,291 -0.08(-0.81%)
Jun 08, 2009 9.905 9.965 9.829 9.905 5,713,960 -0.04(-0.40%)
Jun 05, 2009 9.899 9.950 9.804 9.945 8,507,216 +0.12(+1.17%)
Jun 04, 2009 9.674 9.854 9.629 9.829 7,337,905 +0.10(+1.03%)
Jun 03, 2009 9.674 9.749 9.649 9.729 6,403,796 -0.05(-0.46%)
Jun 02, 2009 9.509 9.859 9.493 9.774 9,652,027 +0.27(+2.85%)
Jun 01, 2009 9.408 9.539 9.358 9.504 7,104,259 +0.19(+1.99%)
May 29, 2009 9.213 9.318 9.133 9.318 6,860,826 +0.12(+1.25%)
May 28, 2009 9.193 9.228 8.992 9.203 7,407,467 +0.05(+0.49%)
May 27, 2009 9.353 9.393 9.130 9.158 6,898,228 -0.22(-2.30%)
May 26, 2009 9.213 9.383 9.168 9.373 6,671,019 +0.13(+1.41%)
May 22, 2009 9.148 9.333 9.148 9.243 5,306,495 +0.07(+0.71%)
May 21, 2009 9.223 9.323 9.062 9.178 8,153,415 -0.12(-1.29%)
May 20, 2009 9.218 9.383 9.208 9.298 12,379,902 +0.10(+1.03%)
May 19, 2009 9.108 9.213 9.017 9.203 10,735,015 +0.14(+1.55%)
May 18, 2009 8.902 9.077 8.852 9.062 8,703,445 +0.21(+2.38%)
May 15, 2009 8.877 8.927 8.797 8.852 8,011,212 -0.03(-0.28%)
May 14, 2009 8.897 8.947 8.827 8.877 5,858,667 +0.06(+0.63%)
May 13, 2009 8.887 8.947 8.722 8.822 8,292,506 -0.11(-1.23%)
May 12, 2009 8.857 8.977 8.817 8.932 8,675,237 +0.11(+1.19%)
May 11, 2009 8.772 8.897 8.742 8.827 8,837,425 +0.02(+0.23%)
May 08, 2009 8.862 8.942 8.762 8.807 9,895,769 +0.02(+0.23%)
May 07, 2009 8.897 8.947 8.752 8.787 9,071,778 -0.08(-0.90%)
May 06, 2009 9.098 9.138 8.822 8.867 8,680,556 -0.19(-2.10%)
May 05, 2009 9.072 9.198 9.017 9.057 5,867,948 +0.01(+0.11%)
May 04, 2009 8.962 9.062 8.962 9.047 9,416,068 +0.05(+0.56%)
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.