ConAgra Foods (NY: CAG )

35.25 USD -0.20 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.79 17.79 16.99 17.10 0 -0.53(-3.01%)
Jan 29, 2009 17.89 17.94 17.50 17.63 3,686,649 -0.24(-1.34%)
Jan 28, 2009 17.76 17.94 17.67 17.87 5,535,665 +0.01(+0.06%)
Jan 27, 2009 17.75 17.92 17.51 17.86 4,883,780 +0.19(+1.08%)
Jan 26, 2009 17.80 17.98 17.51 17.67 8,209,761 +0.01(+0.06%)
Jan 23, 2009 17.05 17.71 16.83 17.66 9,753,409 +0.62(+3.64%)
Jan 22, 2009 16.65 17.17 16.60 17.04 6,015,116 +0.26(+1.55%)
Jan 21, 2009 16.61 16.85 16.43 16.78 6,089,811 +0.19(+1.15%)
Jan 20, 2009 16.82 17.24 16.53 16.59 4,680,383 -0.40(-2.35%)
Jan 16, 2009 16.88 17.13 16.68 16.99 5,276,521 +0.36(+2.16%)
Jan 15, 2009 16.77 16.87 16.31 16.63 4,755,624 -0.13(-0.78%)
Jan 14, 2009 16.65 16.81 16.54 16.76 4,652,625 -0.13(-0.77%)
Jan 13, 2009 16.50 16.90 16.49 16.89 4,753,596 +0.36(+2.18%)
Jan 12, 2009 16.67 16.74 16.37 16.53 4,093,308 -0.20(-1.20%)
Jan 09, 2009 16.91 16.92 16.70 16.73 4,484,203 -0.06(-0.36%)
Jan 08, 2009 16.73 16.83 16.66 16.79 3,569,983 +0.05(+0.30%)
Jan 07, 2009 16.75 16.85 16.63 16.74 4,201,988 -0.05(-0.30%)
Jan 06, 2009 16.70 16.96 16.54 16.79 5,432,146 +0.17(+1.02%)
Jan 05, 2009 16.79 16.97 16.38 16.62 5,486,499 -0.18(-1.07%)
Jan 02, 2009 16.54 16.95 16.47 16.80 0 +0.30(+1.82%)
Jan 01, 2009 16.33 16.86 16.33 16.50 0 +0.00(+0.00%)
Dec 31, 2008 16.33 16.86 16.33 16.50 4,469,634 +0.16(+0.98%)
Dec 30, 2008 16.14 16.57 16.06 16.34 4,109,754 +0.23(+1.43%)
Dec 29, 2008 16.20 16.24 16.00 16.11 2,516,473 -0.12(-0.74%)
Dec 26, 2008 16.21 16.33 16.07 16.23 1,690,159 +0.10(+0.62%)
Dec 24, 2008 16.44 16.44 16.05 16.13 991,441 +0.00(+0.00%)
Dec 23, 2008 16.29 16.45 15.98 16.13 3,643,220 -0.11(-0.68%)
Dec 22, 2008 16.01 16.45 16.01 16.24 4,225,905 +0.26(+1.63%)
Dec 19, 2008 16.65 17.12 15.92 15.98 6,060,507 -0.57(-3.44%)
Dec 18, 2008 16.56 16.99 16.40 16.55 7,027,165 +0.30(+1.85%)
Dec 17, 2008 16.00 16.65 15.75 16.25 10,962,773 +1.20(+7.97%)
Dec 16, 2008 14.33 15.06 14.24 15.05 6,698,398 +0.62(+4.30%)
Dec 15, 2008 14.50 14.50 14.15 14.43 4,367,777 -0.05(-0.35%)
Dec 12, 2008 14.01 14.50 13.93 14.48 0 +0.23(+1.61%)
Dec 11, 2008 14.14 14.55 14.12 14.25 5,143,758 +0.01(+0.07%)
Dec 10, 2008 14.08 14.27 13.97 14.24 5,168,924 +0.27(+1.93%)
Dec 09, 2008 14.03 14.25 13.85 13.97 4,580,483 -0.13(-0.92%)
Dec 08, 2008 14.41 14.51 14.04 14.10 4,652,310 -0.13(-0.91%)
Dec 05, 2008 13.64 14.25 13.52 14.23 4,283,755 +0.43(+3.12%)
Dec 04, 2008 13.94 14.27 13.66 13.80 4,216,027 -0.19(-1.36%)
Dec 03, 2008 13.72 14.04 13.52 13.99 5,199,060 -0.12(-0.85%)
Dec 02, 2008 14.26 14.63 13.77 14.11 5,048,732 +0.01(+0.07%)
Dec 01, 2008 14.69 14.69 14.06 14.10 5,929,779 -0.65(-4.41%)
Nov 28, 2008 14.19 14.75 14.19 14.75 1,888,510 +0.55(+3.87%)
Nov 26, 2008 14.20 14.27 13.54 14.20 5,880,703 -0.16(-1.11%)
Nov 25, 2008 15.24 15.39 14.21 14.36 7,515,181 -0.70(-4.65%)
Nov 24, 2008 14.68 15.23 14.50 15.06 5,674,213 +0.51(+3.51%)
Nov 21, 2008 14.10 14.58 13.78 14.55 5,972,808 +0.64(+4.60%)
Nov 20, 2008 14.94 14.98 13.86 13.91 6,080,590 -1.07(-7.14%)
Nov 19, 2008 15.59 15.81 14.96 14.98 4,563,483 -0.57(-3.67%)
Nov 18, 2008 15.26 15.64 15.10 15.55 5,736,873 +0.30(+1.97%)
Nov 17, 2008 15.10 15.57 14.96 15.25 5,462,260 +0.07(+0.46%)
Nov 14, 2008 15.62 15.73 15.17 15.18 0 -0.49(-3.13%)
Nov 13, 2008 15.67 15.77 15.00 15.67 7,430,147 +0.05(+0.32%)
Nov 12, 2008 16.09 16.10 15.59 15.62 4,002,857 -0.60(-3.70%)
Nov 11, 2008 16.47 16.61 16.06 16.22 4,251,419 -0.35(-2.11%)
Nov 10, 2008 16.91 16.91 16.46 16.57 5,324,542 -0.14(-0.84%)
Nov 07, 2008 16.80 16.95 16.51 16.71 4,212,963 -0.10(-0.59%)
Nov 06, 2008 17.45 17.49 16.75 16.81 4,400,105 -0.64(-3.67%)
Nov 05, 2008 17.82 17.95 17.41 17.45 2,503,191 -0.47(-2.62%)
Nov 04, 2008 17.93 18.15 17.72 17.92 3,429,723 +0.14(+0.79%)
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.