Skip to main content

ConAgra Foods (NY: CAG )

32.81 +0.25 (+0.77%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.84 12.97 12.81 12.86 3,842,234 +0.03(+0.23%)
Aug 30, 2004 12.89 12.90 12.79 12.83 1,144,421 -0.05(-0.42%)
Aug 27, 2004 12.90 12.94 12.85 12.89 1,304,506 +0.01(+0.11%)
Aug 26, 2004 12.75 12.88 12.67 12.87 1,756,653 +0.14(+1.12%)
Aug 25, 2004 12.81 12.84 12.72 12.73 2,678,260 -0.08(-0.61%)
Aug 24, 2004 12.80 12.87 12.75 12.81 1,871,319 +0.05(+0.38%)
Aug 23, 2004 12.89 12.93 12.74 12.76 2,128,758 -0.09(-0.73%)
Aug 20, 2004 12.78 12.87 12.74 12.85 1,993,725 +0.09(+0.69%)
Aug 19, 2004 12.82 12.82 12.72 12.77 2,187,823 -0.06(-0.46%)
Aug 18, 2004 12.79 12.85 12.73 12.82 2,073,156 +0.03(+0.27%)
Aug 17, 2004 12.80 12.85 12.77 12.79 2,248,924 -0.00(-0.04%)
Aug 16, 2004 12.77 12.86 12.72 12.80 2,323,874 +0.02(+0.19%)
Aug 13, 2004 12.84 12.90 12.77 12.77 3,179,084 -0.07(-0.57%)
Aug 12, 2004 12.77 12.95 12.70 12.84 4,333,282 +0.05(+0.42%)
Aug 11, 2004 12.65 12.79 12.63 12.79 2,527,748 +0.07(+0.58%)
Aug 10, 2004 12.57 12.75 12.55 12.72 2,411,452 +0.07(+0.54%)
Aug 09, 2004 12.65 12.71 12.60 12.65 1,208,170 +0.00(+0.00%)
Aug 06, 2004 12.76 12.81 12.59 12.65 2,521,027 -0.22(-1.68%)
Aug 05, 2004 12.94 13.01 12.84 12.86 2,092,505 -0.08(-0.64%)
Aug 04, 2004 12.84 12.97 12.83 12.95 3,829,199 +0.06(+0.46%)
Aug 03, 2004 12.88 12.96 12.80 12.89 2,583,961 -0.03(-0.23%)
Aug 02, 2004 12.77 12.95 12.71 12.92 2,420,821 +0.15(+1.19%)
Jul 30, 2004 12.84 12.88 12.74 12.77 4,475,240 -0.07(-0.57%)
Jul 29, 2004 12.99 12.99 12.81 12.84 2,318,782 -0.21(-1.58%)
Jul 28, 2004 12.99 13.09 12.94 13.05 3,330,819 +0.06(+0.49%)
Jul 27, 2004 13.13 13.14 12.95 12.98 3,773,190 -0.10(-0.79%)
Jul 26, 2004 13.13 13.16 13.03 13.08 3,714,940 -0.04(-0.34%)
Jul 23, 2004 13.18 13.18 13.03 13.13 2,381,105 -0.05(-0.37%)
Jul 22, 2004 13.16 13.22 13.05 13.18 3,080,508 -0.03(-0.22%)
Jul 21, 2004 13.37 13.43 13.17 13.21 4,102,931 -0.20(-1.50%)
Jul 20, 2004 13.39 13.43 13.33 13.41 2,232,223 +0.06(+0.44%)
Jul 19, 2004 13.34 13.44 13.31 13.35 2,698,627 +0.04(+0.33%)
Jul 16, 2004 13.35 13.35 13.28 13.31 2,481,311 -0.06(-0.48%)
Jul 15, 2004 13.36 13.41 13.31 13.37 2,633,452 +0.00(+0.04%)
Jul 14, 2004 13.38 13.50 13.34 13.36 3,081,730 -0.06(-0.48%)
Jul 13, 2004 13.55 13.57 13.42 13.43 3,316,969 -0.14(-1.05%)
Jul 12, 2004 13.49 13.64 13.47 13.57 3,835,920 +0.06(+0.44%)
Jul 09, 2004 13.37 13.55 13.33 13.51 3,472,165 +0.14(+1.03%)
Jul 08, 2004 13.27 13.50 13.26 13.37 3,381,736 +0.13(+0.96%)
Jul 07, 2004 13.12 13.31 13.11 13.25 3,021,647 +0.06(+0.48%)
Jul 06, 2004 13.14 13.18 13.01 13.18 5,579,743 -0.01(-0.07%)
Jul 02, 2004 13.06 13.26 13.04 13.19 7,422,141 +0.09(+0.67%)
Jul 01, 2004 13.30 13.35 13.01 13.10 7,883,250 -0.19(-1.44%)
Jun 30, 2004 13.32 13.35 13.25 13.30 4,002,318 +0.01(+0.11%)
Jun 29, 2004 13.41 13.41 13.21 13.28 3,209,635 -0.13(-0.95%)
Jun 28, 2004 13.43 13.51 13.39 13.41 2,450,761 +0.10(+0.74%)
Jun 25, 2004 13.47 13.49 13.31 13.31 4,141,629 -0.16(-1.17%)
Jun 24, 2004 13.60 13.60 13.40 13.47 3,131,426 -0.13(-0.97%)
Jun 23, 2004 13.62 13.62 13.49 13.60 1,887,817 +0.00(+0.00%)
Jun 22, 2004 13.53 13.62 13.47 13.60 2,244,850 +0.07(+0.51%)
Jun 21, 2004 13.55 13.62 13.50 13.53 1,746,470 +0.01(+0.07%)
Jun 18, 2004 13.50 13.56 13.44 13.52 3,966,065 +0.01(+0.07%)
Jun 17, 2004 13.58 13.59 13.46 13.51 2,258,292 -0.05(-0.40%)
Jun 16, 2004 13.50 13.63 13.45 13.57 2,423,672 +0.07(+0.51%)
Jun 15, 2004 13.65 13.65 13.50 13.50 2,240,369 -0.05(-0.40%)
Jun 14, 2004 13.41 13.67 13.35 13.55 1,884,762 -0.13(-0.93%)
Jun 10, 2004 13.78 13.78 13.63 13.68 1,741,582 -0.05(-0.36%)
Jun 09, 2004 13.78 13.83 13.71 13.73 1,601,457 -0.07(-0.53%)
Jun 08, 2004 13.72 13.81 13.62 13.80 2,599,236 +0.08(+0.57%)
Jun 07, 2004 13.74 13.79 13.69 13.72 2,647,709 +0.03(+0.22%)
Jun 04, 2004 13.62 13.70 13.58 13.69 2,354,221 +0.10(+0.72%)
Jun 03, 2004 13.68 13.70 13.57 13.60 2,613,085 -0.07(-0.54%)
Jun 02, 2004 13.72 13.72 13.52 13.67 4,025,944 -0.05(-0.36%)
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.