ConAgra Foods (NY: CAG )

31.77 USD +0.40 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.31 21.50 21.00 21.00 4,746,978 -0.36(-1.69%)
Oct 29, 2009 21.23 21.37 20.90 21.36 3,832,752 +0.31(+1.47%)
Oct 28, 2009 21.25 21.44 21.04 21.05 3,751,638 -0.49(-2.27%)
Oct 27, 2009 21.49 21.69 21.28 21.54 3,906,811 +0.16(+0.75%)
Oct 26, 2009 21.51 21.72 21.18 21.38 3,794,922 -0.18(-0.83%)
Oct 23, 2009 21.57 21.58 21.48 21.56 3,210,529 -0.49(-2.22%)
Oct 22, 2009 21.81 22.11 21.55 22.05 3,180,011 +0.18(+0.82%)
Oct 21, 2009 22.08 22.39 21.85 21.87 2,721,900 -0.20(-0.91%)
Oct 20, 2009 22.07 22.12 22.05 22.07 3,046,323 +0.04(+0.18%)
Oct 19, 2009 21.70 22.12 21.70 22.03 3,642,505 +0.33(+1.52%)
Oct 16, 2009 21.52 21.78 21.41 21.70 3,994,901 +0.16(+0.74%)
Oct 15, 2009 21.11 21.55 21.00 21.54 5,253,406 +0.44(+2.09%)
Oct 14, 2009 21.47 21.75 20.97 21.10 6,918,493 -0.40(-1.86%)
Oct 13, 2009 21.49 21.65 21.27 21.50 3,278,728 -0.05(-0.23%)
Oct 12, 2009 21.67 21.70 21.43 21.55 2,119,466 +0.14(+0.65%)
Oct 09, 2009 21.13 21.42 21.01 21.41 3,137,569 +0.19(+0.90%)
Oct 08, 2009 21.32 21.32 21.16 21.22 3,506,931 +0.01(+0.05%)
Oct 07, 2009 21.36 21.38 21.15 21.21 3,369,505 -0.11(-0.52%)
Oct 06, 2009 21.40 21.49 21.17 21.32 5,139,758 -0.02(-0.09%)
Oct 05, 2009 21.46 21.46 21.09 21.34 6,479,295 -0.07(-0.33%)
Oct 02, 2009 21.07 21.58 21.00 21.41 5,743,592 +0.25(+1.18%)
Oct 01, 2009 21.68 21.70 21.16 21.16 4,627,257 -0.52(-2.40%)
Sep 30, 2009 21.86 21.86 21.42 21.68 3,981,263 -0.16(-0.73%)
Sep 29, 2009 21.78 21.94 21.46 21.84 3,572,762 +0.15(+0.69%)
Sep 28, 2009 21.48 21.83 21.45 21.69 3,561,401 +0.22(+1.02%)
Sep 25, 2009 21.71 21.76 21.42 21.47 4,827,479 -0.27(-1.24%)
Sep 24, 2009 21.85 21.99 21.67 21.74 3,296,056 -0.12(-0.55%)
Sep 23, 2009 22.11 22.20 21.81 21.86 5,033,581 -0.14(-0.64%)
Sep 22, 2009 22.35 22.50 21.58 22.00 7,848,090 -0.33(-1.48%)
Sep 21, 2009 22.30 22.73 22.17 22.33 6,096,405 +0.01(+0.04%)
Sep 18, 2009 22.20 22.44 21.93 22.32 5,208,829 +0.17(+0.77%)
Sep 17, 2009 22.15 22.25 21.95 22.15 5,888,440 +0.08(+0.36%)
Sep 16, 2009 22.39 22.39 21.98 22.07 3,786,654 -0.25(-1.12%)
Sep 15, 2009 22.28 22.37 22.10 22.32 5,157,615 +0.05(+0.22%)
Sep 14, 2009 22.17 22.31 22.05 22.27 5,027,930 +0.05(+0.23%)
Sep 11, 2009 21.92 22.24 21.92 22.22 5,268,428 +0.38(+1.74%)
Sep 10, 2009 21.82 21.86 21.57 21.84 4,240,491 -0.02(-0.09%)
Sep 09, 2009 21.69 21.93 21.22 21.86 3,979,563 +0.22(+1.02%)
Sep 08, 2009 20.97 21.81 20.80 21.64 8,670,555 +0.92(+4.44%)
Sep 04, 2009 20.06 20.74 19.92 20.72 6,800,965 +0.70(+3.50%)
Sep 03, 2009 19.96 20.04 19.74 20.02 4,670,214 +0.10(+0.50%)
Sep 02, 2009 20.11 20.22 19.80 19.92 4,770,183 -0.20(-0.99%)
Sep 01, 2009 20.52 20.64 20.07 20.12 4,454,729 -0.41(-2.00%)
Aug 31, 2009 20.18 20.56 20.18 20.53 4,485,887 +0.26(+1.28%)
Aug 28, 2009 20.47 20.47 20.21 20.27 3,374,715 -0.16(-0.78%)
Aug 27, 2009 20.38 20.49 20.18 20.43 3,723,888 -0.02(-0.10%)
Aug 26, 2009 20.33 20.52 20.25 20.45 2,739,462 +0.04(+0.20%)
Aug 25, 2009 20.31 20.49 20.19 20.41 3,588,393 +0.11(+0.54%)
Aug 24, 2009 20.26 20.30 20.09 20.30 2,958,639 +0.09(+0.45%)
Aug 21, 2009 19.90 20.31 19.82 20.21 4,001,519 +0.36(+1.81%)
Aug 20, 2009 19.60 19.90 19.50 19.85 3,622,324 +0.14(+0.71%)
Aug 19, 2009 19.35 19.85 19.29 19.71 3,823,923 +0.23(+1.18%)
Aug 18, 2009 19.39 19.57 19.27 19.48 4,327,924 +0.41(+2.15%)
Aug 17, 2009 19.15 19.38 19.00 19.07 4,973,130 -0.13(-0.68%)
Aug 14, 2009 19.55 19.65 19.14 19.20 4,736,738 -0.33(-1.69%)
Aug 13, 2009 19.75 19.76 19.32 19.53 4,383,991 -0.12(-0.61%)
Aug 12, 2009 19.57 19.81 19.52 19.65 2,533,865 +0.05(+0.26%)
Aug 11, 2009 19.58 19.69 19.45 19.60 2,034,331 +0.02(+0.10%)
Aug 10, 2009 19.58 19.62 19.50 19.58 2,273,073 -0.01(-0.05%)
Aug 07, 2009 19.64 19.81 19.49 19.59 3,099,897 -0.01(-0.05%)
Aug 06, 2009 19.73 19.84 19.50 19.60 2,530,807 -0.05(-0.25%)
Aug 05, 2009 19.79 19.89 19.57 19.65 3,535,873 -0.05(-0.25%)
Aug 04, 2009 19.82 20.00 19.68 19.70 2,152,783 -0.09(-0.46%)
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.