Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.89 13.89 13.74 13.81 4,498,662 -0.05(-0.39%)
May 27, 2004 14.01 14.04 13.84 13.86 2,743,231 -0.07(-0.49%)
May 26, 2004 13.88 13.93 13.76 13.93 2,001,261 +0.05(+0.39%)
May 25, 2004 13.74 13.89 13.58 13.88 2,484,366 +0.13(+0.93%)
May 24, 2004 13.65 13.78 13.57 13.75 3,493,143 +0.17(+1.23%)
May 21, 2004 13.65 13.67 13.55 13.58 3,012,890 -0.06(-0.43%)
May 20, 2004 13.70 13.74 13.60 13.64 2,288,232 -0.07(-0.54%)
May 19, 2004 13.85 13.89 13.68 13.71 2,281,714 -0.11(-0.82%)
May 18, 2004 13.85 13.87 13.76 13.83 2,731,214 +0.06(+0.43%)
May 17, 2004 13.77 13.89 13.73 13.77 3,736,936 -0.24(-1.72%)
May 14, 2004 13.87 14.07 13.83 14.01 2,163,586 +0.08(+0.60%)
May 13, 2004 14.03 14.04 13.83 13.92 2,150,144 -0.10(-0.70%)
May 12, 2004 14.07 14.07 13.76 14.02 3,050,365 -0.11(-0.76%)
May 11, 2004 14.14 14.15 13.98 14.13 2,909,018 -0.02(-0.14%)
May 10, 2004 14.45 14.45 14.09 14.15 3,470,740 -0.20(-1.40%)
May 07, 2004 14.41 14.43 14.32 14.35 2,468,480 -0.05(-0.38%)
May 06, 2004 14.29 14.44 14.25 14.41 2,906,167 +0.05(+0.34%)
May 05, 2004 14.33 14.39 14.29 14.36 2,416,544 +0.01(+0.10%)
May 04, 2004 14.37 14.40 14.27 14.34 3,297,824 -0.02(-0.17%)
May 03, 2004 14.18 14.40 14.14 14.37 3,266,051 +0.18(+1.28%)
Apr 30, 2004 14.23 14.33 14.18 14.18 3,306,785 -0.06(-0.41%)
Apr 29, 2004 14.13 14.28 14.13 14.24 3,075,009 +0.01(+0.10%)
Apr 28, 2004 14.39 14.39 14.20 14.23 4,496,829 -0.16(-1.13%)
Apr 27, 2004 14.40 14.50 14.35 14.39 3,164,827 +0.00(+0.00%)
Apr 26, 2004 14.39 14.43 14.35 14.39 2,753,007 +0.00(+0.03%)
Apr 23, 2004 14.36 14.43 14.27 14.39 2,414,915 -0.00(-0.03%)
Apr 22, 2004 14.27 14.42 14.23 14.39 3,525,527 +0.11(+0.79%)
Apr 21, 2004 14.12 14.34 14.06 14.28 4,045,496 +0.07(+0.52%)
Apr 20, 2004 14.23 14.28 14.18 14.20 5,851,031 -0.03(-0.21%)
Apr 19, 2004 14.14 14.24 14.10 14.23 2,295,157 +0.08(+0.59%)
Apr 16, 2004 14.14 14.21 14.08 14.15 3,550,171 +0.08(+0.56%)
Apr 15, 2004 13.98 14.12 13.96 14.07 4,733,901 +0.06(+0.46%)
Apr 14, 2004 13.85 14.01 13.75 14.01 4,136,130 +0.15(+1.06%)
Apr 13, 2004 13.85 13.94 13.85 13.86 4,001,707 +0.03(+0.21%)
Apr 12, 2004 13.85 13.88 13.80 13.83 5,295,216 +0.01(+0.07%)
Apr 08, 2004 13.73 13.83 13.66 13.82 4,497,848 +0.13(+0.93%)
Apr 07, 2004 13.65 13.77 13.62 13.69 2,979,080 -0.00(-0.04%)
Apr 06, 2004 13.51 13.70 13.46 13.70 3,592,534 +0.15(+1.09%)
Apr 05, 2004 13.49 13.55 13.40 13.55 2,231,001 +0.06(+0.47%)
Apr 02, 2004 13.44 13.50 13.31 13.49 3,142,424 +0.15(+1.10%)
Apr 01, 2004 13.23 13.37 13.22 13.34 2,411,656 +0.11(+0.85%)
Mar 31, 2004 13.22 13.32 13.12 13.23 2,434,671 +0.05(+0.37%)
Mar 30, 2004 13.22 13.22 13.12 13.18 1,893,316 -0.04(-0.30%)
Mar 29, 2004 13.08 13.26 13.04 13.22 2,379,680 +0.15(+1.13%)
Mar 26, 2004 13.04 13.16 12.98 13.07 3,159,532 -0.01(-0.07%)
Mar 25, 2004 12.77 13.14 12.77 13.08 3,989,691 +0.44(+3.46%)
Mar 24, 2004 12.78 12.82 12.64 12.64 2,344,445 -0.14(-1.08%)
Mar 23, 2004 12.70 12.89 12.60 12.78 2,956,269 +0.08(+0.66%)
Mar 22, 2004 12.84 12.85 12.64 12.70 3,002,706 -0.18(-1.41%)
Mar 19, 2004 12.99 13.03 12.86 12.88 2,781,928 -0.13(-0.98%)
Mar 18, 2004 13.04 13.09 12.94 13.01 2,815,533 -0.03(-0.26%)
Mar 17, 2004 12.96 13.09 12.96 13.04 2,484,366 +0.06(+0.45%)
Mar 16, 2004 13.20 13.28 12.81 12.98 4,601,923 -0.19(-1.42%)
Mar 15, 2004 13.41 13.45 13.14 13.17 2,546,689 -0.30(-2.26%)
Mar 12, 2004 13.36 13.52 13.27 13.47 2,696,183 +0.19(+1.40%)
Mar 11, 2004 13.57 13.60 13.22 13.29 3,402,918 -0.33(-2.42%)
Mar 10, 2004 13.60 13.75 13.58 13.62 3,367,275 -0.01(-0.11%)
Mar 09, 2004 13.47 13.64 13.38 13.63 3,102,097 +0.18(+1.35%)
Mar 08, 2004 13.50 13.62 13.42 13.45 2,263,588 -0.09(-0.65%)
Mar 05, 2004 13.53 13.72 13.46 13.54 2,470,720 +0.01(+0.11%)
Mar 04, 2004 13.53 13.59 13.48 13.52 2,336,094 -0.01(-0.07%)
Mar 03, 2004 13.48 13.55 13.42 13.53 2,761,765 +0.06(+0.44%)
Mar 02, 2004 13.38 13.50 13.32 13.47 2,925,719 +0.07(+0.51%)
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.