Skip to main content

ConAgra Foods (NY: CAG )

35.24 +0.34 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.75 25.93 25.66 25.71 4,536,800 -0.04(-0.16%)
Jan 30, 2007 26.15 26.19 25.63 25.75 5,329,800 -0.33(-1.27%)
Jan 29, 2007 26.10 26.38 26.04 26.08 5,104,900 -0.01(-0.04%)
Jan 26, 2007 26.43 26.45 25.90 26.09 4,473,300 -0.34(-1.29%)
Jan 25, 2007 26.50 26.56 26.35 26.43 3,322,100 -0.26(-0.97%)
Jan 24, 2007 26.71 26.73 26.58 26.69 4,375,900 +0.03(+0.11%)
Jan 23, 2007 26.69 26.83 26.55 26.66 4,011,800 -0.18(-0.67%)
Jan 22, 2007 26.68 27.00 26.65 26.84 3,598,600 +0.18(+0.68%)
Jan 19, 2007 26.90 26.91 26.64 26.66 4,400,200 -0.25(-0.93%)
Jan 18, 2007 27.20 27.38 26.66 26.91 3,590,600 -0.08(-0.30%)
Jan 17, 2007 27.10 27.19 26.97 26.99 3,222,800 -0.20(-0.74%)
Jan 16, 2007 27.05 27.27 26.96 27.19 3,527,500 +0.14(+0.52%)
Jan 12, 2007 27.40 27.43 27.03 27.05 3,140,200 -0.39(-1.42%)
Jan 11, 2007 27.48 27.49 27.31 27.44 2,928,000 +0.10(+0.37%)
Jan 10, 2007 27.40 27.45 27.07 27.34 3,796,900 -0.17(-0.62%)
Jan 09, 2007 27.59 27.60 27.23 27.51 5,321,700 +0.00(+0.00%)
Jan 08, 2007 27.11 27.52 27.11 27.51 3,385,900 +0.18(+0.66%)
Jan 05, 2007 27.50 27.73 27.25 27.33 4,309,100 -0.19(-0.69%)
Jan 04, 2007 27.00 27.53 27.00 27.52 7,571,600 +0.52(+1.93%)
Jan 03, 2007 27.10 27.32 26.97 27.00 4,400,900 +0.00(+0.00%)
Dec 29, 2006 27.00 27.10 26.75 27.00 2,588,800 +0.01(+0.04%)
Dec 28, 2006 27.10 27.24 26.88 26.99 3,440,600 -0.11(-0.41%)
Dec 27, 2006 27.45 27.56 27.07 27.10 4,957,000 -0.21(-0.77%)
Dec 26, 2006 27.22 27.51 27.12 27.31 2,059,700 +0.09(+0.33%)
Dec 22, 2006 27.30 27.39 27.02 27.22 2,148,400 -0.12(-0.44%)
Dec 21, 2006 27.96 28.35 27.30 27.34 10,602,400 +0.49(+1.82%)
Dec 20, 2006 26.80 27.08 26.71 26.85 3,839,200 +0.06(+0.22%)
Dec 19, 2006 26.60 26.91 26.55 26.79 3,547,500 +0.23(+0.87%)
Dec 18, 2006 26.43 26.62 26.38 26.56 2,535,500 +0.08(+0.30%)
Dec 15, 2006 26.61 26.63 26.42 26.48 3,152,700 -0.14(-0.53%)
Dec 14, 2006 26.76 26.90 26.58 26.62 2,345,400 -0.26(-0.97%)
Dec 13, 2006 26.59 26.88 26.45 26.88 4,559,100 +0.48(+1.82%)
Dec 12, 2006 26.00 26.43 25.98 26.40 2,784,900 +0.40(+1.54%)
Dec 11, 2006 26.06 26.16 25.94 26.00 1,720,700 -0.06(-0.23%)
Dec 08, 2006 25.71 26.10 25.71 26.06 4,749,600 +0.48(+1.88%)
Dec 07, 2006 25.54 25.98 25.53 25.58 3,109,900 +0.19(+0.75%)
Dec 06, 2006 25.90 25.97 25.27 25.39 4,446,800 -0.58(-2.23%)
Dec 05, 2006 26.02 26.08 25.89 25.97 1,819,400 -0.11(-0.42%)
Dec 04, 2006 25.92 26.19 25.57 26.08 1,980,600 +0.32(+1.24%)
Dec 01, 2006 25.84 25.93 25.52 25.76 2,242,400 +0.06(+0.23%)
Nov 30, 2006 25.87 25.90 25.69 25.70 3,423,100 -0.24(-0.93%)
Nov 29, 2006 25.66 26.10 25.66 25.94 3,884,500 +0.30(+1.17%)
Nov 28, 2006 25.24 25.74 25.24 25.64 4,106,600 +0.40(+1.58%)
Nov 27, 2006 25.03 25.27 25.02 25.24 3,203,600 +0.22(+0.88%)
Nov 24, 2006 25.12 25.14 24.98 25.02 853,200 -0.19(-0.75%)
Nov 22, 2006 25.11 25.26 25.09 25.21 1,594,500 +0.09(+0.36%)
Nov 21, 2006 25.01 25.21 24.99 25.12 2,946,800 +0.14(+0.56%)
Nov 20, 2006 25.15 25.28 24.95 24.98 2,839,100 -0.24(-0.95%)
Nov 17, 2006 25.34 25.34 25.15 25.22 1,931,300 -0.12(-0.47%)
Nov 16, 2006 25.34 25.43 25.24 25.34 1,856,900 +0.04(+0.16%)
Nov 15, 2006 25.38 25.63 25.30 25.30 1,958,800 -0.03(-0.12%)
Nov 14, 2006 25.36 25.41 25.14 25.33 2,434,700 -0.02(-0.08%)
Nov 13, 2006 25.30 25.43 25.25 25.35 1,903,100 -0.20(-0.78%)
Nov 10, 2006 25.41 25.74 25.36 25.55 2,259,700 +0.20(+0.79%)
Nov 09, 2006 25.31 25.48 25.27 25.35 3,126,800 -0.01(-0.04%)
Nov 08, 2006 25.31 25.64 25.20 25.36 4,407,000 -0.13(-0.51%)
Nov 07, 2006 25.50 25.76 25.49 25.49 2,820,900 +0.04(+0.16%)
Nov 06, 2006 25.64 25.81 25.31 25.45 4,158,400 -0.13(-0.51%)
Nov 03, 2006 25.85 25.99 25.51 25.58 3,351,200 -0.37(-1.43%)
Nov 02, 2006 25.92 26.07 25.81 25.95 3,753,000 -0.01(-0.04%)
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.