ConAgra Foods (NY: CAG )

32.77 -0.11 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.18 20.56 20.18 20.53 4,485,887 +0.26(+1.28%)
Aug 28, 2009 20.47 20.47 20.21 20.27 3,374,715 -0.16(-0.78%)
Aug 27, 2009 20.38 20.49 20.18 20.43 3,723,888 -0.02(-0.10%)
Aug 26, 2009 20.33 20.52 20.25 20.45 2,739,462 +0.04(+0.20%)
Aug 25, 2009 20.31 20.49 20.19 20.41 3,588,393 +0.11(+0.54%)
Aug 24, 2009 20.26 20.30 20.09 20.30 2,958,639 +0.09(+0.45%)
Aug 21, 2009 19.90 20.31 19.82 20.21 4,001,519 +0.36(+1.81%)
Aug 20, 2009 19.60 19.90 19.50 19.85 3,622,324 +0.14(+0.71%)
Aug 19, 2009 19.35 19.85 19.29 19.71 3,823,923 +0.23(+1.18%)
Aug 18, 2009 19.39 19.57 19.27 19.48 4,327,924 +0.41(+2.15%)
Aug 17, 2009 19.15 19.38 19.00 19.07 4,973,130 -0.13(-0.68%)
Aug 14, 2009 19.55 19.65 19.14 19.20 4,736,738 -0.33(-1.69%)
Aug 13, 2009 19.75 19.76 19.32 19.53 4,383,991 -0.12(-0.61%)
Aug 12, 2009 19.57 19.81 19.52 19.65 2,533,865 +0.05(+0.26%)
Aug 11, 2009 19.58 19.69 19.45 19.60 2,034,331 +0.02(+0.10%)
Aug 10, 2009 19.58 19.62 19.50 19.58 2,273,073 -0.01(-0.05%)
Aug 07, 2009 19.64 19.81 19.49 19.59 3,099,897 -0.01(-0.05%)
Aug 06, 2009 19.73 19.84 19.50 19.60 2,530,807 -0.05(-0.25%)
Aug 05, 2009 19.79 19.89 19.57 19.65 3,535,873 -0.05(-0.25%)
Aug 04, 2009 19.82 20.00 19.68 19.70 2,152,783 -0.09(-0.46%)
Aug 03, 2009 19.87 19.87 19.48 19.79 3,529,817 +0.16(+0.82%)
Jul 31, 2009 19.70 19.82 19.58 19.63 2,980,417 -0.08(-0.41%)
Jul 30, 2009 19.94 20.00 19.70 19.71 4,126,321 +0.02(+0.10%)
Jul 29, 2009 19.56 19.74 19.50 19.69 3,664,939 -0.21(-1.06%)
Jul 28, 2009 19.65 19.90 19.51 19.90 4,296,541 +0.23(+1.17%)
Jul 27, 2009 19.57 19.78 19.33 19.67 4,536,341 +0.00(+0.00%)
Jul 24, 2009 19.39 19.72 19.31 19.67 337 +0.25(+1.29%)
Jul 23, 2009 19.07 19.65 18.95 19.42 4,044,696 +0.37(+1.94%)
Jul 22, 2009 19.04 19.28 19.01 19.05 3,495,796 -0.08(-0.42%)
Jul 21, 2009 19.14 19.29 18.91 19.13 3,802,002 +0.09(+0.47%)
Jul 20, 2009 19.00 19.06 18.74 19.04 3,328,245 +0.13(+0.69%)
Jul 17, 2009 19.07 19.09 18.83 18.91 4,549,024 -0.21(-1.10%)
Jul 16, 2009 19.04 19.24 18.95 19.12 3,507,520 +0.07(+0.37%)
Jul 15, 2009 19.00 19.06 18.89 19.05 4,494,033 +0.15(+0.79%)
Jul 14, 2009 18.89 18.91 18.73 18.90 4,622,622 +0.06(+0.32%)
Jul 13, 2009 18.74 18.90 18.68 18.84 4,768,591 +0.15(+0.80%)
Jul 10, 2009 18.78 19.20 18.54 18.69 2,956,715 -0.11(-0.59%)
Jul 09, 2009 18.90 18.95 18.60 18.80 4,188,979 +0.00(+0.00%)
Jul 08, 2009 19.00 19.09 18.65 18.80 3,953,099 -0.18(-0.95%)
Jul 07, 2009 19.22 19.35 18.93 18.98 5,989,225 -0.29(-1.50%)
Jul 06, 2009 18.54 19.35 18.51 19.27 4,504,943 +0.71(+3.83%)
Jul 02, 2009 19.03 19.21 18.56 18.56 5,215,679 -0.65(-3.38%)
Jul 01, 2009 19.16 19.56 19.08 19.21 5,173,296 +0.15(+0.79%)
Jun 30, 2009 19.36 19.45 18.88 19.06 6,124,551 -0.38(-1.95%)
Jun 29, 2009 19.34 19.45 19.13 19.44 3,273,987 +0.10(+0.52%)
Jun 26, 2009 19.18 19.44 19.07 19.34 4,436,017 +0.16(+0.83%)
Jun 25, 2009 18.78 19.20 18.66 19.18 12,993,643 -0.85(-4.24%)
Jun 24, 2009 19.84 20.06 19.75 20.03 6,361,737 +0.25(+1.26%)
Jun 23, 2009 19.79 19.90 19.55 19.78 7,644,651 +0.84(+4.44%)
Jun 22, 2009 18.74 19.07 18.73 18.94 4,758,573 +0.18(+0.96%)
Jun 19, 2009 19.08 19.11 18.66 18.76 3,742,516 -0.20(-1.05%)
Jun 18, 2009 18.57 19.10 18.57 18.96 6,327,597 +0.45(+2.43%)
Jun 17, 2009 18.61 18.81 18.47 18.51 3,732,793 -0.08(-0.43%)
Jun 16, 2009 18.68 18.81 18.57 18.59 3,967,435 -0.05(-0.27%)
Jun 15, 2009 18.80 18.83 18.50 18.64 5,807,325 -0.82(-4.21%)
Jun 12, 2009 19.52 19.69 19.34 19.46 4,408,301 -0.16(-0.82%)
Jun 11, 2009 19.47 19.92 19.37 19.62 3,691,431 +0.31(+1.61%)
Jun 10, 2009 19.74 19.81 19.10 19.31 4,192,733 -0.29(-1.48%)
Jun 09, 2009 19.81 19.84 19.51 19.60 2,908,340 -0.16(-0.81%)
Jun 08, 2009 19.76 19.88 19.61 19.76 2,864,065 -0.08(-0.40%)
Jun 05, 2009 19.75 19.85 19.56 19.84 4,264,156 +0.23(+1.17%)
Jun 04, 2009 19.30 19.66 19.21 19.61 3,678,051 +0.20(+1.03%)
Jun 03, 2009 19.30 19.45 19.25 19.41 3,209,838 -0.09(-0.46%)
Jun 02, 2009 18.97 19.67 18.94 19.50 4,837,981 +0.54(+2.85%)
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.