Skip to main content

ConAgra Foods (NY: CAG )

34.14 -0.21 (-0.61%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.26 20.35 20.18 20.28 2,693,900 +0.02(+0.10%)
Dec 29, 2005 20.15 20.33 20.15 20.26 2,551,000 +0.03(+0.15%)
Dec 28, 2005 20.15 20.34 20.15 20.23 1,961,300 +0.05(+0.25%)
Dec 27, 2005 20.33 20.34 20.15 20.18 3,295,500 -0.17(-0.84%)
Dec 23, 2005 20.46 20.58 20.25 20.35 2,698,500 -0.25(-1.21%)
Dec 22, 2005 20.69 20.79 20.25 20.60 4,196,600 -0.34(-1.62%)
Dec 21, 2005 20.80 21.00 20.73 20.94 3,066,600 +0.21(+1.01%)
Dec 20, 2005 20.55 20.80 20.51 20.73 3,371,500 +0.13(+0.63%)
Dec 19, 2005 20.51 20.67 20.50 20.60 2,666,200 +0.09(+0.44%)
Dec 16, 2005 20.37 20.59 20.31 20.51 3,459,600 +0.15(+0.74%)
Dec 15, 2005 20.28 20.42 20.17 20.36 2,593,200 +0.09(+0.44%)
Dec 14, 2005 20.12 20.42 20.10 20.27 2,798,600 +0.08(+0.40%)
Dec 13, 2005 20.10 20.25 20.01 20.19 3,537,100 +0.14(+0.70%)
Dec 12, 2005 20.09 20.13 19.99 20.05 2,465,300 -0.08(-0.40%)
Dec 09, 2005 20.12 20.36 20.06 20.13 2,424,300 -0.02(-0.10%)
Dec 08, 2005 20.31 20.40 20.00 20.15 4,537,200 -0.16(-0.79%)
Dec 07, 2005 20.52 20.71 20.22 20.31 4,549,800 -0.39(-1.88%)
Dec 06, 2005 20.59 20.89 20.45 20.70 8,164,500 -0.53(-2.50%)
Dec 05, 2005 21.35 21.42 21.14 21.23 2,379,900 -0.17(-0.79%)
Dec 02, 2005 21.54 21.55 21.33 21.40 2,229,200 -0.11(-0.51%)
Dec 01, 2005 21.59 21.72 21.47 21.51 3,086,400 +0.01(+0.05%)
Nov 30, 2005 21.78 21.88 21.47 21.50 5,096,900 -0.28(-1.29%)
Nov 29, 2005 21.96 21.96 21.77 21.78 1,692,800 -0.02(-0.09%)
Nov 28, 2005 22.00 22.04 21.68 21.80 2,278,300 -0.14(-0.64%)
Nov 25, 2005 21.96 21.99 21.84 21.94 1,085,400 +0.00(+0.00%)
Nov 23, 2005 21.93 22.03 21.79 21.94 2,632,000 -0.09(-0.41%)
Nov 22, 2005 22.27 22.37 21.90 22.03 4,791,100 -0.62(-2.74%)
Nov 21, 2005 22.75 23.00 22.65 22.65 2,291,000 -0.10(-0.44%)
Nov 18, 2005 22.90 22.90 22.65 22.75 1,673,700 -0.01(-0.04%)
Nov 17, 2005 22.53 22.79 22.50 22.76 1,348,300 +0.24(+1.07%)
Nov 16, 2005 22.89 23.00 22.44 22.52 2,070,500 -0.39(-1.70%)
Nov 15, 2005 23.02 23.20 22.88 22.91 2,316,100 -0.14(-0.61%)
Nov 14, 2005 23.34 23.38 22.98 23.05 1,685,000 -0.37(-1.58%)
Nov 11, 2005 23.53 23.54 23.33 23.42 787,400 -0.05(-0.21%)
Nov 10, 2005 23.30 23.52 23.13 23.47 1,488,200 +0.17(+0.73%)
Nov 09, 2005 23.21 23.42 23.11 23.30 1,903,700 +0.14(+0.60%)
Nov 08, 2005 23.35 23.44 23.06 23.16 1,857,000 -0.33(-1.40%)
Nov 07, 2005 23.30 23.50 23.16 23.49 1,851,800 +0.20(+0.86%)
Nov 04, 2005 23.25 23.37 23.12 23.29 2,365,900 +0.03(+0.13%)
Nov 03, 2005 23.35 23.42 23.16 23.26 1,037,200 -0.04(-0.17%)
Nov 02, 2005 23.30 23.36 23.06 23.30 1,390,400 +0.00(+0.00%)
Nov 01, 2005 23.18 23.41 23.12 23.30 1,773,200 +0.03(+0.13%)
Oct 31, 2005 23.38 23.54 23.14 23.27 2,744,500 -0.10(-0.43%)
Oct 28, 2005 23.15 23.39 23.00 23.37 1,571,600 +0.04(+0.17%)
Oct 27, 2005 23.39 23.52 23.25 23.33 933,000 -0.12(-0.51%)
Oct 26, 2005 23.41 23.64 23.41 23.45 1,513,500 +0.07(+0.30%)
Oct 25, 2005 23.42 23.46 23.24 23.38 1,434,800 -0.04(-0.17%)
Oct 24, 2005 23.46 23.57 23.14 23.42 1,700,100 +0.07(+0.30%)
Oct 21, 2005 23.47 23.64 23.30 23.35 1,906,400 -0.04(-0.17%)
Oct 20, 2005 23.94 23.97 23.31 23.39 1,810,000 -0.43(-1.81%)
Oct 19, 2005 23.90 23.90 23.31 23.82 1,641,500 -0.08(-0.33%)
Oct 18, 2005 23.83 23.95 23.69 23.90 1,105,600 +0.07(+0.29%)
Oct 17, 2005 23.98 23.99 23.62 23.83 2,203,500 -0.19(-0.79%)
Oct 14, 2005 23.77 24.10 23.56 24.02 1,030,500 +0.25(+1.05%)
Oct 13, 2005 23.77 23.94 23.60 23.77 1,192,200 -0.07(-0.29%)
Oct 12, 2005 23.98 24.13 23.75 23.84 1,432,600 -0.06(-0.25%)
Oct 11, 2005 24.05 24.12 23.80 23.90 1,628,700 -0.14(-0.58%)
Oct 10, 2005 24.17 24.30 23.90 24.04 1,330,700 -0.20(-0.83%)
Oct 07, 2005 24.13 24.32 23.97 24.24 2,031,200 +0.23(+0.96%)
Oct 06, 2005 24.35 24.45 23.84 24.01 2,536,900 -0.36(-1.48%)
Oct 05, 2005 24.65 24.76 24.37 24.37 1,322,200 -0.38(-1.54%)
Oct 04, 2005 24.87 24.96 24.72 24.75 1,969,300 +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.