Skip to main content

ConAgra Foods (NY: CAG )

38.12 +0.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.88 15.99 15.72 15.81 4,040,466 -0.07(-0.43%)
Oct 28, 2005 15.72 15.89 15.62 15.87 2,313,717 +0.03(+0.17%)
Oct 27, 2005 15.89 15.98 15.79 15.85 1,373,567 -0.08(-0.51%)
Oct 26, 2005 15.90 16.06 15.90 15.93 2,228,182 +0.05(+0.30%)
Oct 25, 2005 15.91 15.94 15.79 15.88 2,112,319 -0.03(-0.17%)
Oct 24, 2005 15.94 16.01 15.72 15.91 2,502,895 +0.05(+0.30%)
Oct 21, 2005 15.94 16.06 15.83 15.86 2,806,611 -0.03(-0.17%)
Oct 20, 2005 16.26 16.28 15.83 15.89 2,664,690 -0.29(-1.81%)
Oct 19, 2005 16.23 16.23 15.83 16.18 2,416,624 -0.05(-0.34%)
Oct 18, 2005 16.19 16.27 16.09 16.23 1,627,669 +0.05(+0.29%)
Oct 17, 2005 16.29 16.30 16.04 16.19 3,244,003 -0.13(-0.79%)
Oct 14, 2005 16.15 16.37 16.00 16.32 1,517,107 +0.17(+1.05%)
Oct 13, 2005 16.15 16.26 16.03 16.15 1,755,162 -0.05(-0.29%)
Oct 12, 2005 16.29 16.39 16.13 16.19 2,109,080 -0.04(-0.25%)
Oct 11, 2005 16.34 16.38 16.17 16.23 2,397,780 -0.10(-0.58%)
Oct 10, 2005 16.42 16.51 16.23 16.33 1,959,062 -0.14(-0.82%)
Oct 07, 2005 16.39 16.52 16.28 16.47 2,990,342 +0.16(+0.96%)
Oct 06, 2005 16.54 16.61 16.19 16.31 3,734,836 -0.24(-1.48%)
Oct 05, 2005 16.74 16.82 16.55 16.55 1,946,549 -0.26(-1.54%)
Oct 04, 2005 16.89 16.95 16.79 16.81 2,899,212 +0.01(+0.04%)
Oct 03, 2005 16.81 16.92 16.54 16.80 4,292,066 -0.01(-0.04%)
Sep 30, 2005 16.53 16.82 16.53 16.81 4,677,489 +0.28(+1.68%)
Sep 29, 2005 16.24 16.57 16.11 16.53 3,888,240 +0.22(+1.33%)
Sep 28, 2005 15.94 16.33 15.92 16.32 4,609,915 +0.47(+2.96%)
Sep 27, 2005 15.79 15.92 15.70 15.85 2,688,246 +0.12(+0.78%)
Sep 26, 2005 15.82 15.89 15.67 15.72 2,581,069 -0.02(-0.13%)
Sep 23, 2005 15.70 15.83 15.58 15.75 4,259,383 +0.25(+1.62%)
Sep 22, 2005 15.64 15.64 15.35 15.49 3,689,198 -0.15(-0.96%)
Sep 21, 2005 16.40 15.98 15.57 15.64 9,100,581 +0.66(+4.40%)
Sep 20, 2005 15.24 15.28 14.98 14.98 2,720,781 -0.30(-1.96%)
Sep 19, 2005 15.32 15.41 15.18 15.28 2,418,685 -0.14(-0.88%)
Sep 16, 2005 15.44 15.47 15.24 15.42 3,946,981 +0.10(+0.67%)
Sep 15, 2005 15.32 15.47 15.28 15.32 2,022,367 -0.02(-0.13%)
Sep 14, 2005 15.37 15.41 15.28 15.34 2,599,324 -0.03(-0.18%)
Sep 13, 2005 15.49 15.51 15.32 15.36 3,718,053 -0.19(-1.22%)
Sep 12, 2005 15.57 15.66 15.45 15.55 2,803,225 -0.09(-0.56%)
Sep 09, 2005 15.56 15.69 15.53 15.64 1,774,154 +0.05(+0.30%)
Sep 08, 2005 15.62 15.68 15.53 15.60 2,028,403 -0.07(-0.48%)
Sep 07, 2005 15.69 15.72 15.56 15.67 2,251,295 -0.09(-0.56%)
Sep 06, 2005 15.89 16.05 15.71 15.76 4,041,791 -0.13(-0.81%)
Sep 02, 2005 15.67 15.92 15.61 15.89 3,071,313 +0.23(+1.47%)
Sep 01, 2005 15.57 15.76 15.52 15.66 4,261,444 +0.15(+0.96%)
Aug 31, 2005 15.28 15.52 15.19 15.51 2,281,034 +0.19(+1.24%)
Aug 30, 2005 15.41 15.44 15.13 15.32 2,571,352 -0.18(-1.14%)
Aug 29, 2005 15.22 15.57 15.15 15.49 2,042,389 +0.28(+1.83%)
Aug 26, 2005 15.13 15.29 15.10 15.22 1,381,664 +0.03(+0.22%)
Aug 25, 2005 15.28 15.35 15.11 15.18 1,545,078 -0.13(-0.84%)
Aug 24, 2005 15.30 15.43 15.19 15.31 1,693,035 -0.03(-0.18%)
Aug 23, 2005 15.42 15.46 15.24 15.34 1,945,960 -0.06(-0.40%)
Aug 22, 2005 15.42 15.58 15.32 15.40 1,608,089 +0.01(+0.04%)
Aug 19, 2005 15.49 15.54 15.36 15.39 2,737,712 +0.00(+0.00%)
Aug 18, 2005 15.41 15.51 15.39 15.39 1,223,402 -0.07(-0.48%)
Aug 17, 2005 15.41 15.56 15.41 15.47 1,783,428 +0.03(+0.18%)
Aug 16, 2005 15.52 15.59 15.35 15.44 2,183,427 -0.08(-0.53%)
Aug 15, 2005 15.35 15.54 15.32 15.52 1,562,450 +0.12(+0.75%)
Aug 12, 2005 15.42 15.49 15.33 15.41 1,661,088 -0.07(-0.44%)
Aug 11, 2005 15.39 15.53 15.29 15.47 2,820,155 +0.12(+0.80%)
Aug 10, 2005 15.36 15.55 15.29 15.35 3,092,366 +0.07(+0.49%)
Aug 09, 2005 15.11 15.30 15.05 15.28 2,939,845 +0.23(+1.53%)
Aug 08, 2005 15.09 15.22 15.00 15.05 1,988,212 -0.05(-0.36%)
Aug 05, 2005 15.26 15.32 14.98 15.10 2,079,636 -0.13(-0.85%)
Aug 04, 2005 15.28 15.30 15.09 15.23 2,292,664 -0.05(-0.31%)
Aug 03, 2005 15.28 15.35 15.07 15.28 3,121,074 -0.08(-0.53%)
Aug 02, 2005 15.45 15.45 15.30 15.36 2,414,857 -0.09(-0.57%)
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.