Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.37 13.47 13.33 13.41 5,139,654 +0.06(+0.45%)
Apr 28, 2005 13.31 13.45 13.25 13.35 3,306,999 -0.16(-1.19%)
Apr 27, 2005 13.21 13.54 13.13 13.51 4,158,288 +0.33(+2.47%)
Apr 26, 2005 13.44 13.48 13.18 13.18 2,649,629 -0.26(-1.90%)
Apr 25, 2005 13.24 13.48 13.21 13.44 3,386,003 +0.21(+1.59%)
Apr 22, 2005 13.17 13.37 13.14 13.23 2,929,136 -0.01(-0.08%)
Apr 21, 2005 13.02 13.27 13.01 13.24 1,920,038 +0.26(+1.97%)
Apr 20, 2005 13.09 13.17 12.93 12.98 2,278,350 -0.14(-1.03%)
Apr 19, 2005 13.17 13.17 13.04 13.12 2,674,168 -0.06(-0.42%)
Apr 18, 2005 13.16 13.33 13.16 13.17 2,695,515 -0.05(-0.38%)
Apr 15, 2005 13.35 13.46 13.19 13.22 2,743,397 -0.16(-1.16%)
Apr 14, 2005 13.48 13.53 13.37 13.38 2,539,502 -0.13(-0.93%)
Apr 13, 2005 13.57 13.66 13.46 13.50 1,759,836 -0.15(-1.10%)
Apr 12, 2005 13.45 13.68 13.43 13.65 2,349,972 +0.15(+1.08%)
Apr 11, 2005 13.47 13.60 13.47 13.51 1,405,115 +0.05(+0.37%)
Apr 08, 2005 13.56 13.60 13.44 13.46 1,766,619 -0.09(-0.67%)
Apr 07, 2005 13.53 13.58 13.48 13.55 2,223,087 +0.03(+0.22%)
Apr 06, 2005 13.48 13.55 13.38 13.52 3,283,856 +0.13(+0.97%)
Apr 05, 2005 13.35 13.45 13.33 13.39 3,044,251 +0.04(+0.30%)
Apr 04, 2005 13.40 13.41 13.16 13.35 4,395,101 -0.02(-0.15%)
Apr 01, 2005 13.56 13.65 13.35 13.37 5,679,516 -0.18(-1.30%)
Mar 31, 2005 13.35 13.57 13.25 13.54 4,584,830 +0.24(+1.77%)
Mar 30, 2005 13.31 13.50 13.19 13.31 5,202,499 +0.05(+0.38%)
Mar 29, 2005 13.12 13.38 13.01 13.26 5,053,867 +0.04(+0.27%)
Mar 28, 2005 12.88 13.34 12.88 13.22 3,992,699 +0.07(+0.50%)
Mar 24, 2005 13.31 13.31 12.93 13.16 7,960,060 -0.35(-2.60%)
Mar 23, 2005 13.33 13.65 13.33 13.51 4,865,335 +0.24(+1.78%)
Mar 22, 2005 13.42 13.47 13.27 13.27 4,290,161 -0.21(-1.56%)
Mar 21, 2005 13.65 13.65 13.48 13.48 3,719,576 -0.10(-0.74%)
Mar 18, 2005 13.82 13.85 13.54 13.58 6,032,042 -0.28(-1.99%)
Mar 17, 2005 13.90 13.96 13.80 13.86 1,755,646 +0.01(+0.07%)
Mar 16, 2005 13.83 13.93 13.79 13.85 2,418,402 -0.06(-0.40%)
Mar 15, 2005 14.03 14.08 13.85 13.90 2,167,225 -0.13(-0.93%)
Mar 14, 2005 13.92 14.05 13.88 14.03 2,318,450 +0.12(+0.86%)
Mar 11, 2005 14.12 14.16 13.87 13.91 2,726,439 -0.25(-1.73%)
Mar 10, 2005 13.93 14.19 13.93 14.16 2,644,242 +0.19(+1.36%)
Mar 09, 2005 14.02 14.07 13.87 13.97 2,974,623 -0.07(-0.50%)
Mar 08, 2005 14.06 14.11 13.93 14.04 1,928,218 -0.09(-0.60%)
Mar 07, 2005 14.19 14.19 14.05 14.12 1,827,667 -0.03(-0.18%)
Mar 04, 2005 14.06 14.23 14.01 14.15 2,465,885 +0.22(+1.55%)
Mar 03, 2005 14.03 14.07 13.87 13.93 3,776,634 -0.10(-0.71%)
Mar 02, 2005 14.06 14.06 13.91 14.03 3,659,924 -0.03(-0.18%)
Mar 01, 2005 13.77 14.06 13.75 14.06 4,447,371 +0.37(+2.67%)
Feb 28, 2005 13.76 13.83 13.56 13.69 3,525,856 -0.06(-0.40%)
Feb 25, 2005 13.71 13.80 13.56 13.75 3,562,166 +0.06(+0.44%)
Feb 24, 2005 13.43 13.69 13.30 13.69 6,135,186 +0.35(+2.59%)
Feb 23, 2005 13.80 13.80 13.17 13.34 11,065,161 -0.44(-3.20%)
Feb 22, 2005 14.30 14.35 13.73 13.78 6,710,359 -0.52(-3.61%)
Feb 18, 2005 14.26 14.34 14.21 14.30 2,229,471 +0.05(+0.35%)
Feb 17, 2005 14.47 14.50 14.25 14.25 2,220,294 -0.22(-1.49%)
Feb 16, 2005 14.60 14.66 14.44 14.47 1,921,834 -0.13(-0.89%)
Feb 15, 2005 14.32 14.63 14.25 14.60 3,762,270 +0.30(+2.10%)
Feb 14, 2005 14.29 14.34 14.21 14.30 2,217,700 +0.03(+0.18%)
Feb 11, 2005 14.16 14.36 14.11 14.27 3,881,175 +0.14(+0.99%)
Feb 10, 2005 14.19 14.29 14.12 14.13 2,912,777 -0.07(-0.46%)
Feb 09, 2005 14.30 14.32 14.12 14.20 2,428,178 -0.07(-0.46%)
Feb 08, 2005 14.34 14.42 14.26 14.26 2,656,811 -0.07(-0.49%)
Feb 07, 2005 14.41 14.41 14.27 14.33 2,415,609 -0.08(-0.52%)
Feb 04, 2005 14.31 14.44 14.24 14.41 3,229,391 +0.07(+0.45%)
Feb 03, 2005 14.49 14.52 14.33 14.34 3,692,044 -0.22(-1.48%)
Feb 02, 2005 14.54 14.56 14.41 14.56 3,878,582 +0.03(+0.17%)
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.