Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.18 12.18 12.03 12.17 4,979,053 +0.13(+1.04%)
May 29, 2003 12.01 12.09 11.93 12.04 5,170,179 +0.04(+0.29%)
May 28, 2003 11.97 12.10 11.88 12.00 6,035,433 +0.05(+0.42%)
May 27, 2003 11.59 11.95 11.55 11.95 6,909,466 +0.42(+3.65%)
May 23, 2003 11.21 11.61 11.18 11.53 5,541,658 +0.39(+3.46%)
May 22, 2003 10.97 11.20 10.94 11.15 3,326,949 +0.21(+1.88%)
May 21, 2003 10.88 10.95 10.73 10.94 3,508,898 +0.10(+0.93%)
May 20, 2003 10.90 10.99 10.68 10.84 5,995,133 +0.00(+0.00%)
May 19, 2003 10.90 10.93 10.78 10.84 2,401,445 -0.06(-0.51%)
May 16, 2003 10.86 11.00 10.85 10.90 2,374,112 +0.05(+0.46%)
May 15, 2003 10.87 10.92 10.79 10.85 3,281,263 -0.05(-0.46%)
May 14, 2003 11.08 11.12 10.86 10.90 3,089,738 -0.09(-0.78%)
May 13, 2003 11.05 11.10 10.95 10.98 2,265,182 -0.07(-0.59%)
May 12, 2003 11.18 11.18 11.04 11.05 3,951,999 -0.06(-0.50%)
May 09, 2003 11.03 11.23 10.99 11.10 3,201,261 +0.15(+1.33%)
May 08, 2003 10.83 10.98 10.83 10.96 3,321,164 +0.09(+0.78%)
May 07, 2003 10.89 11.01 10.78 10.87 3,181,710 -0.02(-0.18%)
May 06, 2003 10.83 10.92 10.78 10.89 3,503,113 +0.11(+0.98%)
May 05, 2003 10.66 11.00 10.64 10.79 5,108,332 +0.03(+0.28%)
May 02, 2003 10.68 10.82 10.53 10.76 4,393,305 +0.08(+0.70%)
May 01, 2003 10.58 10.71 10.41 10.68 2,975,820 +0.16(+1.48%)
Apr 30, 2003 10.83 10.83 10.53 10.53 6,179,077 -0.44(-4.02%)
Apr 29, 2003 10.81 10.98 10.77 10.97 3,206,648 +0.21(+1.91%)
Apr 28, 2003 10.58 10.81 10.58 10.76 3,358,272 +0.19(+1.80%)
Apr 25, 2003 10.70 10.78 10.55 10.57 3,570,146 -0.10(-0.89%)
Apr 24, 2003 10.82 10.85 10.63 10.67 4,737,851 -0.21(-1.94%)
Apr 23, 2003 10.81 10.90 10.71 10.88 4,777,153 +0.09(+0.79%)
Apr 22, 2003 10.45 10.79 10.43 10.79 5,073,020 +0.26(+2.43%)
Apr 21, 2003 10.60 10.66 10.43 10.54 2,640,651 -0.06(-0.52%)
Apr 17, 2003 10.43 10.59 10.42 10.59 3,722,768 +0.09(+0.86%)
Apr 16, 2003 10.88 10.88 10.45 10.50 4,893,465 -0.13(-1.18%)
Apr 15, 2003 10.44 10.71 10.38 10.63 5,721,611 +0.11(+1.00%)
Apr 14, 2003 10.39 10.57 10.35 10.52 2,319,647 +0.17(+1.65%)
Apr 11, 2003 10.42 10.55 10.31 10.35 3,025,497 +0.00(+0.00%)
Apr 10, 2003 10.48 10.53 10.32 10.35 5,024,739 -0.11(-1.05%)
Apr 09, 2003 10.53 10.69 10.43 10.46 3,779,028 -0.07(-0.67%)
Apr 08, 2003 10.35 10.56 10.34 10.53 4,133,948 +0.10(+0.96%)
Apr 07, 2003 10.53 10.53 10.35 10.43 5,464,050 +0.15(+1.46%)
Apr 04, 2003 10.38 10.40 10.13 10.28 7,678,958 -0.15(-1.44%)
Apr 03, 2003 10.50 10.58 10.32 10.43 5,563,803 -0.04(-0.34%)
Apr 02, 2003 10.23 10.56 10.23 10.47 9,567,475 +0.31(+3.06%)
Apr 01, 2003 10.19 10.24 10.06 10.16 6,069,349 +0.09(+0.90%)
Mar 31, 2003 9.824 10.12 9.709 10.06 8,420,718 +0.22(+2.19%)
Mar 28, 2003 10.77 10.77 8.897 9.849 36,684,232 -0.92(-8.52%)
Mar 27, 2003 10.70 10.83 10.43 10.77 4,660,243 -0.03(-0.23%)
Mar 26, 2003 10.97 11.05 10.77 10.79 3,651,345 -0.15(-1.37%)
Mar 25, 2003 10.90 11.05 10.83 10.94 3,236,175 +0.09(+0.83%)
Mar 24, 2003 10.97 11.03 10.78 10.85 3,446,852 -0.34(-3.00%)
Mar 21, 2003 10.97 11.21 10.88 11.19 3,900,727 +0.46(+4.30%)
Mar 20, 2003 10.81 10.82 10.54 10.73 4,116,392 -0.12(-1.06%)
Mar 19, 2003 10.70 10.95 10.67 10.84 4,776,754 +0.19(+1.79%)
Mar 18, 2003 10.60 10.74 10.48 10.65 6,038,027 +0.06(+0.52%)
Mar 17, 2003 10.37 10.61 10.24 10.60 4,292,954 +0.25(+2.37%)
Mar 14, 2003 10.12 10.59 10.08 10.35 7,536,710 +0.33(+3.25%)
Mar 13, 2003 10.83 10.85 10.02 10.02 11,960,939 -0.75(-6.93%)
Mar 12, 2003 10.70 10.79 10.60 10.77 6,010,694 +0.05(+0.42%)
Mar 11, 2003 10.73 10.86 10.69 10.73 4,214,748 +0.06(+0.56%)
Mar 10, 2003 10.83 10.89 10.67 10.67 4,390,313 -0.23(-2.12%)
Mar 07, 2003 10.78 10.96 10.75 10.90 4,924,987 +0.01(+0.09%)
Mar 06, 2003 11.08 11.08 10.85 10.89 5,490,584 -0.25(-2.21%)
Mar 05, 2003 11.28 11.28 10.98 11.13 4,944,339 -0.17(-1.51%)
Mar 04, 2003 11.53 11.53 11.23 11.30 3,137,619 -0.20(-1.70%)
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.