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 (%)
Jul 31, 2002 12.38 12.59 12.23 12.59 5,280,705 +0.28(+2.28%)
Jul 30, 2002 12.33 12.41 12.17 12.31 5,635,026 -0.15(-1.21%)
Jul 29, 2002 12.32 12.58 12.24 12.46 4,394,702 +0.14(+1.10%)
Jul 26, 2002 12.28 12.40 12.01 12.32 3,927,261 +0.17(+1.36%)
Jul 25, 2002 11.54 12.33 11.53 12.16 5,301,254 +0.58(+4.98%)
Jul 24, 2002 11.23 11.68 11.08 11.58 8,079,365 +0.21(+1.85%)
Jul 23, 2002 11.00 11.43 10.92 11.37 9,926,983 +0.38(+3.42%)
Jul 22, 2002 10.53 11.03 10.48 10.99 9,362,383 -0.00(-0.05%)
Jul 19, 2002 11.71 11.75 10.73 11.00 10,233,822 -1.41(-11.39%)
Jul 17, 2002 12.16 12.54 12.12 12.41 4,627,923 -0.30(-2.37%)
Jul 12, 2002 12.98 13.03 12.55 12.71 4,326,072 -0.30(-2.31%)
Jul 11, 2002 13.46 13.48 12.67 13.01 9,475,503 -0.42(-3.10%)
Jul 10, 2002 13.53 13.61 13.28 13.43 5,752,335 -0.04(-0.26%)
Jul 09, 2002 13.36 13.46 13.36 13.46 4,806,082 +0.13(+0.94%)
Jul 08, 2002 13.43 13.43 13.34 13.34 3,163,555 -0.04(-0.30%)
Jul 05, 2002 13.36 13.41 13.19 13.38 2,303,288 -0.04(-0.30%)
Jul 04, 2002 13.43 13.50 13.26 13.42 3,740,324 +0.00(+0.00%)
Jul 03, 2002 13.43 13.50 13.26 13.42 3,740,324 -0.01(-0.11%)
Jul 02, 2002 13.56 13.56 13.25 13.43 4,457,346 -0.07(-0.48%)
Jul 01, 2002 13.56 13.63 13.38 13.50 6,481,327 -0.36(-2.60%)
Jun 28, 2002 13.47 13.86 13.33 13.86 8,090,537 +0.33(+2.45%)
Jun 27, 2002 13.38 13.60 13.15 13.53 8,822,123 +0.42(+3.17%)
Jun 26, 2002 12.48 13.16 12.37 13.11 7,437,157 +0.64(+5.10%)
Jun 25, 2002 13.02 13.02 12.43 12.48 3,878,183 -0.42(-3.23%)
Jun 21, 2002 12.68 12.93 12.68 12.89 4,516,001 +0.06(+0.47%)
Jun 20, 2002 12.67 12.96 12.66 12.83 3,423,710 +0.14(+1.11%)
Jun 19, 2002 12.49 12.74 12.45 12.69 4,129,160 +0.21(+1.65%)
Jun 18, 2002 12.53 12.53 12.36 12.49 2,223,286 -0.04(-0.32%)
Jun 17, 2002 12.26 12.53 12.24 12.53 2,062,485 +0.35(+2.84%)
Jun 14, 2002 12.27 12.28 12.03 12.18 1,973,107 -0.29(-2.33%)
Jun 12, 2002 12.46 12.53 12.36 12.47 2,000,040 +0.02(+0.12%)
Jun 11, 2002 12.41 12.63 12.41 12.46 2,606,536 +0.05(+0.36%)
Jun 10, 2002 12.29 12.48 12.29 12.41 1,605,618 +0.10(+0.77%)
Jun 07, 2002 12.17 12.37 12.14 12.32 2,125,130 +0.16(+1.28%)
Jun 06, 2002 12.40 12.40 12.09 12.16 2,150,068 -0.24(-1.90%)
Jun 05, 2002 12.26 12.40 12.17 12.40 3,193,680 +0.06(+0.49%)
May 31, 2002 12.35 12.42 12.25 12.34 4,384,328 -0.08(-0.65%)
May 28, 2002 12.44 12.48 12.28 12.42 3,189,291 +0.00(+0.04%)
May 27, 2002 12.53 12.56 12.33 12.41 2,324,236 +0.00(+0.00%)
May 24, 2002 12.53 12.56 12.33 12.41 2,324,236 -0.10(-0.76%)
May 23, 2002 12.51 12.54 12.41 12.51 5,045,089 +0.08(+0.60%)
May 22, 2002 12.31 12.46 12.28 12.43 16,468,362 +0.17(+1.39%)
May 21, 2002 12.28 12.36 12.21 12.26 5,820,366 +0.01(+0.04%)
May 20, 2002 12.28 12.28 12.16 12.26 2,209,720 -0.03(-0.20%)
May 17, 2002 12.29 12.31 12.23 12.28 2,038,943 -0.01(-0.08%)
May 16, 2002 12.31 12.35 12.26 12.29 2,262,190 +0.01(+0.04%)
May 15, 2002 12.25 12.31 12.23 12.29 4,341,633 +0.06(+0.45%)
May 14, 2002 12.31 12.31 12.23 12.23 4,571,064 -0.05(-0.41%)
May 13, 2002 12.28 12.35 12.23 12.28 4,032,201 +0.00(+0.00%)
May 10, 2002 12.24 12.31 12.20 12.28 7,617,909 +0.05(+0.37%)
May 09, 2002 12.23 12.31 12.18 12.24 2,171,814 -0.03(-0.24%)
May 08, 2002 12.27 12.36 12.21 12.27 3,076,969 -0.01(-0.04%)
May 07, 2002 12.27 12.31 12.19 12.27 4,742,838 +0.01(+0.04%)
May 06, 2002 12.28 12.29 12.21 12.27 2,888,836 +0.00(+0.00%)
May 03, 2002 12.26 12.31 12.17 12.27 3,665,111 +0.01(+0.08%)
May 02, 2002 12.28 12.33 12.21 12.26 3,022,105 -0.03(-0.20%)
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.