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 31, 2006 11.04 11.10 11.00 11.10 2,883,152 +0.06(+0.58%)
May 30, 2006 11.11 11.14 11.03 11.03 3,328,171 -0.12(-1.10%)
May 26, 2006 11.16 11.20 11.10 11.16 4,111,486 -0.00(-0.04%)
May 25, 2006 11.05 11.17 11.00 11.16 4,124,928 +0.15(+1.34%)
May 24, 2006 10.98 11.07 10.82 11.01 4,291,734 +0.00(+0.04%)
May 23, 2006 11.02 11.12 10.98 11.01 3,185,194 +0.00(+0.00%)
May 22, 2006 10.99 11.08 10.92 11.01 4,389,699 +0.02(+0.18%)
May 19, 2006 11.10 11.11 10.96 10.99 4,184,196 -0.08(-0.75%)
May 18, 2006 11.02 11.20 10.89 11.07 5,117,004 +0.05(+0.45%)
May 17, 2006 11.06 11.10 10.91 11.02 6,317,435 -0.08(-0.71%)
May 16, 2006 11.18 11.18 11.05 11.10 4,643,472 -0.09(-0.83%)
May 15, 2006 11.17 11.19 11.08 11.19 4,296,825 +0.02(+0.22%)
May 12, 2006 11.25 11.26 11.16 11.17 3,736,529 -0.09(-0.79%)
May 11, 2006 11.33 11.33 11.23 11.26 2,862,581 -0.08(-0.69%)
May 10, 2006 11.38 11.43 11.27 11.34 2,772,355 -0.08(-0.73%)
May 09, 2006 11.32 11.43 11.27 11.42 5,080,140 +0.11(+0.95%)
May 08, 2006 11.30 11.38 11.19 11.31 3,406,380 +0.02(+0.17%)
May 05, 2006 11.23 11.33 11.23 11.29 5,618,440 +0.06(+0.57%)
May 04, 2006 11.27 11.29 11.21 11.23 2,546,485 -0.00(-0.04%)
May 03, 2006 11.29 11.32 11.19 11.23 4,394,180 -0.09(-0.78%)
May 02, 2006 11.18 11.38 11.07 11.32 6,095,231 +0.17(+1.50%)
May 01, 2006 11.12 11.24 11.07 11.16 5,162,626 +0.02(+0.18%)
Apr 28, 2006 11.07 11.16 11.05 11.14 6,189,123 +0.04(+0.40%)
Apr 27, 2006 11.02 11.18 10.95 11.09 5,176,680 -0.02(-0.18%)
Apr 26, 2006 11.00 11.14 10.99 11.11 5,822,314 +0.14(+1.25%)
Apr 25, 2006 10.92 11.00 10.89 10.97 5,448,375 +0.04(+0.36%)
Apr 24, 2006 10.70 10.98 10.70 10.93 7,561,452 +0.22(+2.06%)
Apr 21, 2006 10.73 10.73 10.61 10.71 5,181,160 +0.05(+0.51%)
Apr 20, 2006 10.52 10.66 10.49 10.66 5,630,456 +0.10(+0.93%)
Apr 19, 2006 10.48 10.57 10.46 10.56 4,149,776 +0.05(+0.51%)
Apr 18, 2006 10.43 10.57 10.43 10.51 5,569,763 +0.03(+0.33%)
Apr 17, 2006 10.41 10.54 10.40 10.47 3,712,903 +0.07(+0.66%)
Apr 13, 2006 10.42 10.50 10.33 10.40 4,825,960 -0.02(-0.19%)
Apr 12, 2006 10.56 10.56 10.39 10.42 5,231,263 -0.16(-1.48%)
Apr 11, 2006 10.56 10.74 10.54 10.58 8,041,502 -0.01(-0.05%)
Apr 10, 2006 10.54 10.60 10.51 10.59 5,010,078 +0.01(+0.09%)
Apr 07, 2006 10.63 10.66 10.57 10.58 5,289,717 -0.07(-0.69%)
Apr 06, 2006 10.68 10.68 10.56 10.65 5,612,330 -0.03(-0.32%)
Apr 05, 2006 10.61 10.71 10.56 10.68 5,645,935 +0.07(+0.69%)
Apr 04, 2006 10.56 10.62 10.51 10.61 8,261,669 -0.02(-0.18%)
Apr 03, 2006 10.56 10.66 10.53 10.63 7,622,756 +0.09(+0.88%)
Mar 31, 2006 10.48 10.60 10.46 10.54 8,198,124 +0.09(+0.85%)
Mar 30, 2006 10.39 10.48 10.34 10.45 10,113,844 -0.02(-0.19%)
Mar 29, 2006 10.34 10.51 10.31 10.47 7,239,042 +0.19(+1.86%)
Mar 28, 2006 10.37 10.41 10.23 10.28 8,617,888 -0.07(-0.71%)
Mar 27, 2006 10.28 10.36 10.22 10.35 9,991,031 +0.09(+0.91%)
Mar 24, 2006 10.11 10.26 10.11 10.26 9,354,155 +0.17(+1.70%)
Mar 23, 2006 10.03 10.12 9.947 10.08 7,992,214 +0.14(+1.38%)
Mar 22, 2006 9.761 10.01 9.746 9.947 10,564,566 +0.13(+1.35%)
Mar 21, 2006 9.697 9.825 9.633 9.815 10,039,912 +0.12(+1.22%)
Mar 20, 2006 9.643 9.697 9.574 9.697 8,111,564 +0.05(+0.56%)
Mar 17, 2006 9.589 9.692 9.491 9.643 14,220,849 +0.07(+0.72%)
Mar 16, 2006 9.452 9.574 9.255 9.574 49,361,048 -0.45(-4.46%)
Mar 15, 2006 10.16 10.31 9.972 10.02 7,489,149 -0.17(-1.64%)
Mar 14, 2006 10.23 10.26 10.08 10.19 5,803,576 -0.11(-1.05%)
Mar 13, 2006 10.20 10.36 10.15 10.30 5,984,231 +0.07(+0.72%)
Mar 10, 2006 10.21 10.27 10.16 10.22 3,891,726 +0.03(+0.29%)
Mar 09, 2006 10.19 10.27 10.17 10.19 3,564,224 +0.00(+0.05%)
Mar 08, 2006 10.20 10.26 10.07 10.19 4,384,403 -0.01(-0.10%)
Mar 07, 2006 10.21 10.27 10.14 10.20 3,075,416 -0.01(-0.10%)
Mar 06, 2006 10.37 10.41 10.17 10.21 3,460,556 -0.16(-1.56%)
Mar 03, 2006 10.32 10.45 10.29 10.37 3,254,442 +0.02(+0.24%)
Mar 02, 2006 10.51 10.53 10.29 10.35 5,532,084 -0.14(-1.31%)
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.