Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.213 9.318 9.133 9.318 6,860,826 +0.12(+1.25%)
May 28, 2009 9.193 9.228 8.992 9.203 7,407,467 +0.05(+0.49%)
May 27, 2009 9.353 9.393 9.130 9.158 6,898,228 -0.22(-2.30%)
May 26, 2009 9.213 9.383 9.168 9.373 6,671,019 +0.13(+1.41%)
May 22, 2009 9.148 9.333 9.148 9.243 5,306,495 +0.07(+0.71%)
May 21, 2009 9.223 9.323 9.062 9.178 8,153,415 -0.12(-1.29%)
May 20, 2009 9.218 9.383 9.208 9.298 12,379,902 +0.10(+1.03%)
May 19, 2009 9.108 9.213 9.017 9.203 10,735,015 +0.14(+1.55%)
May 18, 2009 8.902 9.077 8.852 9.062 8,703,445 +0.21(+2.38%)
May 15, 2009 8.877 8.927 8.797 8.852 8,011,212 -0.03(-0.28%)
May 14, 2009 8.897 8.947 8.827 8.877 5,858,667 +0.06(+0.63%)
May 13, 2009 8.887 8.947 8.722 8.822 8,292,506 -0.11(-1.23%)
May 12, 2009 8.857 8.977 8.817 8.932 8,675,237 +0.11(+1.19%)
May 11, 2009 8.772 8.897 8.742 8.827 8,837,425 +0.02(+0.23%)
May 08, 2009 8.862 8.942 8.762 8.807 9,895,769 +0.02(+0.23%)
May 07, 2009 8.897 8.947 8.752 8.787 9,071,778 -0.08(-0.90%)
May 06, 2009 9.098 9.138 8.822 8.867 8,680,556 -0.19(-2.10%)
May 05, 2009 9.072 9.198 9.017 9.057 5,867,948 +0.01(+0.11%)
May 04, 2009 8.962 9.062 8.962 9.047 9,416,068 +0.05(+0.56%)
May 01, 2009 8.882 9.052 8.857 8.997 6,563,107 +0.13(+1.41%)
Apr 30, 2009 8.997 9.067 8.797 8.872 10,261,143 -0.10(-1.06%)
Apr 29, 2009 8.947 9.052 8.902 8.967 5,761,758 -0.01(-0.06%)
Apr 28, 2009 8.727 9.042 8.717 8.972 5,671,639 +0.17(+1.88%)
Apr 27, 2009 8.937 9.012 8.777 8.807 7,603,479 -0.16(-1.79%)
Apr 24, 2009 9.057 9.098 8.892 8.967 6,091,610 -0.07(-0.78%)
Apr 23, 2009 8.992 9.062 8.927 9.037 9,200,688 +0.03(+0.28%)
Apr 22, 2009 9.002 9.103 8.947 9.012 10,669,661 +0.01(+0.11%)
Apr 21, 2009 8.882 9.133 8.882 9.002 7,127,068 +0.06(+0.67%)
Apr 20, 2009 9.087 9.178 8.942 8.942 8,843,354 -0.22(-2.35%)
Apr 17, 2009 9.103 9.263 9.027 9.158 8,185,196 +0.08(+0.88%)
Apr 16, 2009 8.957 9.108 8.842 9.077 8,973,795 +0.14(+1.57%)
Apr 15, 2009 8.862 8.962 8.817 8.937 5,876,561 +0.17(+1.89%)
Apr 14, 2009 8.807 8.877 8.712 8.772 9,144,095 -0.10(-1.13%)
Apr 13, 2009 8.777 8.972 8.757 8.872 9,566,820 +0.03(+0.28%)
Apr 09, 2009 8.747 8.852 8.651 8.847 8,425,008 +0.12(+1.38%)
Apr 08, 2009 8.626 8.737 8.571 8.727 7,006,920 +0.11(+1.28%)
Apr 07, 2009 8.561 8.707 8.556 8.616 6,634,256 +0.04(+0.41%)
Apr 06, 2009 8.481 8.666 8.396 8.581 7,882,523 +0.01(+0.12%)
Apr 03, 2009 8.581 8.636 8.496 8.571 6,644,172 -0.03(-0.29%)
Apr 02, 2009 8.476 8.722 8.416 8.596 12,955,451 +0.21(+2.51%)
Apr 01, 2009 8.371 8.451 8.205 8.386 14,335,561 -0.07(-0.83%)
Mar 31, 2009 8.386 8.551 8.331 8.456 11,288,485 +0.13(+1.50%)
Mar 30, 2009 8.378 8.486 8.220 8.331 8,350,897 -0.19(-2.18%)
Mar 26, 2009 7.990 8.551 7.975 8.516 22,241,912 +0.72(+9.19%)
Mar 25, 2009 7.774 7.814 7.659 7.799 13,059,208 +0.07(+0.91%)
Mar 24, 2009 7.794 7.839 7.694 7.729 9,465,517 -0.09(-1.15%)
Mar 23, 2009 7.624 7.819 7.614 7.819 12,255,144 +0.27(+3.52%)
Mar 20, 2009 7.308 7.624 7.308 7.554 15,698,906 +0.20(+2.66%)
Mar 19, 2009 7.499 7.529 7.293 7.358 7,876,278 -0.11(-1.41%)
Mar 18, 2009 7.559 7.579 7.363 7.463 8,763,602 -0.19(-2.49%)
Mar 17, 2009 7.484 7.654 7.423 7.654 7,444,595 +0.19(+2.48%)
Mar 16, 2009 7.479 7.599 7.418 7.468 8,724,058 +0.05(+0.61%)
Mar 13, 2009 7.348 7.433 7.288 7.423 0 +0.11(+1.44%)
Mar 12, 2009 7.032 7.318 7.017 7.318 9,415,494 +0.29(+4.14%)
Mar 11, 2009 7.353 7.383 7.017 7.027 13,930,643 -0.28(-3.84%)
Mar 10, 2009 7.253 7.328 7.208 7.308 8,533,170 +0.12(+1.67%)
Mar 09, 2009 7.338 7.383 7.163 7.188 5,659,064 -0.19(-2.52%)
Mar 06, 2009 7.328 7.473 7.233 7.373 0 +0.11(+1.52%)
Mar 05, 2009 7.614 7.624 7.208 7.263 10,028,434 -0.39(-5.05%)
Mar 04, 2009 7.554 7.754 7.473 7.649 8,790,755 +0.15(+2.01%)
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.