ConAgra Foods (NY: CAG )

35.10 USD -0.15 (-0.43%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.15 26.42 26.09 26.20 1,886,500 +0.06(+0.23%)
Aug 30, 2004 26.26 26.28 26.04 26.14 561,900 -0.11(-0.42%)
Aug 27, 2004 26.28 26.35 26.17 26.25 640,500 +0.03(+0.11%)
Aug 26, 2004 25.97 26.23 25.80 26.22 862,500 +0.29(+1.12%)
Aug 25, 2004 26.09 26.16 25.90 25.93 1,315,000 -0.16(-0.61%)
Aug 24, 2004 26.06 26.22 25.97 26.09 918,800 +0.10(+0.38%)
Aug 23, 2004 26.25 26.34 25.95 25.99 1,045,200 -0.19(-0.73%)
Aug 20, 2004 26.02 26.22 25.94 26.18 978,900 +0.18(+0.69%)
Aug 19, 2004 26.11 26.12 25.90 26.00 1,074,200 -0.12(-0.46%)
Aug 18, 2004 26.05 26.18 25.92 26.12 1,017,900 +0.07(+0.27%)
Aug 17, 2004 26.07 26.18 26.00 26.05 1,104,200 -0.01(-0.04%)
Aug 16, 2004 26.01 26.20 25.91 26.06 1,141,000 +0.05(+0.19%)
Aug 13, 2004 26.16 26.27 26.00 26.01 1,560,900 -0.15(-0.57%)
Aug 12, 2004 26.00 26.38 25.86 26.16 2,127,600 +0.11(+0.42%)
Aug 11, 2004 25.76 26.05 25.72 26.05 1,241,100 +0.15(+0.58%)
Aug 10, 2004 25.60 25.97 25.55 25.90 1,184,000 +0.14(+0.54%)
Aug 09, 2004 25.76 25.89 25.67 25.76 593,200 +0.00(+0.00%)
Aug 06, 2004 25.98 26.10 25.65 25.76 1,237,800 -0.44(-1.68%)
Aug 05, 2004 26.35 26.50 26.15 26.20 1,027,400 -0.17(-0.64%)
Aug 04, 2004 26.15 26.42 26.14 26.37 1,880,100 +0.12(+0.46%)
Aug 03, 2004 26.23 26.40 26.08 26.25 1,268,700 -0.06(-0.23%)
Aug 02, 2004 26.00 26.37 25.89 26.31 1,188,600 +0.31(+1.19%)
Jul 30, 2004 26.15 26.23 25.95 26.00 2,197,300 -0.15(-0.57%)
Jul 29, 2004 26.45 26.45 26.10 26.15 1,138,500 -0.42(-1.58%)
Jul 28, 2004 26.46 26.67 26.35 26.57 1,635,400 +0.13(+0.49%)
Jul 27, 2004 26.75 26.77 26.37 26.44 1,852,600 -0.21(-0.79%)
Jul 26, 2004 26.74 26.81 26.53 26.65 1,824,000 -0.09(-0.34%)
Jul 23, 2004 26.84 26.84 26.54 26.74 1,169,100 -0.10(-0.37%)
Jul 22, 2004 26.80 26.93 26.57 26.84 1,512,500 -0.06(-0.22%)
Jul 21, 2004 27.23 27.35 26.82 26.90 2,014,500 -0.41(-1.50%)
Jul 20, 2004 27.28 27.36 27.15 27.31 1,096,000 +0.12(+0.44%)
Jul 19, 2004 27.16 27.37 27.10 27.19 1,325,000 +0.09(+0.33%)
Jul 16, 2004 27.19 27.20 27.05 27.10 1,218,300 -0.13(-0.48%)
Jul 15, 2004 27.22 27.32 27.11 27.23 1,293,000 +0.01(+0.04%)
Jul 14, 2004 27.25 27.50 27.16 27.22 1,513,100 -0.13(-0.48%)
Jul 13, 2004 27.60 27.64 27.33 27.35 1,628,600 -0.29(-1.05%)
Jul 12, 2004 27.48 27.79 27.43 27.64 1,883,400 +0.12(+0.44%)
Jul 09, 2004 27.24 27.60 27.15 27.52 1,704,800 +0.28(+1.03%)
Jul 08, 2004 27.02 27.50 27.00 27.24 1,660,400 +0.26(+0.96%)
Jul 07, 2004 26.72 27.10 26.70 26.98 1,483,600 +0.13(+0.48%)
Jul 06, 2004 26.77 26.85 26.49 26.85 2,739,600 -0.02(-0.07%)
Jul 02, 2004 26.60 27.00 26.57 26.87 3,644,200 +0.18(+0.67%)
Jul 01, 2004 27.09 27.20 26.50 26.69 3,870,600 -0.39(-1.44%)
Jun 30, 2004 27.12 27.20 26.98 27.08 1,965,100 +0.03(+0.11%)
Jun 29, 2004 27.32 27.32 26.91 27.05 1,575,900 -0.26(-0.95%)
Jun 28, 2004 27.35 27.52 27.27 27.31 1,203,300 +0.20(+0.74%)
Jun 25, 2004 27.43 27.48 27.11 27.11 2,033,500 -0.32(-1.17%)
Jun 24, 2004 27.70 27.70 27.30 27.43 1,537,500 -0.27(-0.97%)
Jun 23, 2004 27.74 27.74 27.47 27.70 926,900 +0.00(+0.00%)
Jun 22, 2004 27.56 27.74 27.43 27.70 1,102,200 +0.14(+0.51%)
Jun 21, 2004 27.60 27.73 27.50 27.56 857,500 +0.02(+0.07%)
Jun 18, 2004 27.50 27.62 27.37 27.54 1,947,300 +0.02(+0.07%)
Jun 17, 2004 27.65 27.67 27.41 27.52 1,108,800 -0.11(-0.40%)
Jun 16, 2004 27.49 27.76 27.40 27.63 1,190,000 +0.14(+0.51%)
Jun 15, 2004 27.80 27.80 27.49 27.49 1,100,000 -0.11(-0.40%)
Jun 14, 2004 27.31 27.85 27.19 27.60 925,400 -0.26(-0.93%)
Jun 10, 2004 28.07 28.07 27.76 27.86 855,100 -0.10(-0.36%)
Jun 09, 2004 28.06 28.16 27.93 27.96 786,300 -0.15(-0.53%)
Jun 08, 2004 27.95 28.12 27.75 28.11 1,276,200 +0.16(+0.57%)
Jun 07, 2004 27.98 28.09 27.88 27.95 1,300,000 +0.06(+0.22%)
Jun 04, 2004 27.75 27.90 27.66 27.89 1,155,900 +0.20(+0.72%)
Jun 03, 2004 27.87 27.91 27.64 27.69 1,283,000 -0.15(-0.54%)
Jun 02, 2004 27.94 27.95 27.54 27.84 1,976,700 -0.10(-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.