Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.48 13.55 13.29 13.41 3,599,459 -0.05(-0.40%)
Feb 25, 2005 13.43 13.52 13.29 13.47 3,636,527 +0.06(+0.44%)
Feb 24, 2005 13.16 13.41 13.03 13.41 6,263,259 +0.34(+2.59%)
Feb 23, 2005 13.52 13.52 12.90 13.07 11,296,148 -0.43(-3.20%)
Feb 22, 2005 14.01 14.05 13.45 13.50 6,850,440 -0.51(-3.61%)
Feb 18, 2005 13.96 14.05 13.91 14.01 2,276,012 +0.05(+0.35%)
Feb 17, 2005 14.17 14.20 13.96 13.96 2,266,643 -0.21(-1.49%)
Feb 16, 2005 14.30 14.36 14.14 14.17 1,961,953 -0.13(-0.89%)
Feb 15, 2005 14.03 14.33 13.95 14.30 3,840,808 +0.29(+2.10%)
Feb 14, 2005 13.99 14.04 13.92 14.00 2,263,995 +0.02(+0.18%)
Feb 11, 2005 13.87 14.07 13.82 13.98 3,962,195 +0.14(+0.99%)
Feb 10, 2005 13.90 13.99 13.84 13.84 2,973,581 -0.06(-0.46%)
Feb 09, 2005 14.00 14.02 13.83 13.90 2,478,867 -0.06(-0.46%)
Feb 08, 2005 14.04 14.13 13.96 13.97 2,712,273 -0.07(-0.49%)
Feb 07, 2005 14.11 14.12 13.97 14.04 2,466,036 -0.07(-0.52%)
Feb 04, 2005 14.01 14.15 13.94 14.11 3,296,806 +0.06(+0.45%)
Feb 03, 2005 14.19 14.22 14.03 14.05 3,769,116 -0.21(-1.48%)
Feb 02, 2005 14.24 14.26 14.12 14.26 3,959,548 +0.02(+0.17%)
Feb 01, 2005 14.41 14.41 14.21 14.23 3,565,039 -0.25(-1.73%)
Jan 31, 2005 14.41 14.48 14.35 14.48 2,259,514 +0.12(+0.85%)
Jan 28, 2005 14.36 14.40 14.24 14.36 2,928,367 -0.14(-0.95%)
Jan 27, 2005 14.53 14.55 14.43 14.50 3,173,178 +0.00(+0.00%)
Jan 26, 2005 14.46 14.65 14.33 14.50 4,001,096 +0.05(+0.37%)
Jan 25, 2005 14.62 14.62 14.40 14.44 3,178,473 -0.11(-0.78%)
Jan 24, 2005 14.73 14.73 14.53 14.56 3,861,379 -0.17(-1.17%)
Jan 21, 2005 14.64 14.85 14.63 14.73 4,447,337 +0.04(+0.30%)
Jan 20, 2005 14.73 14.76 14.65 14.69 3,604,755 -0.01(-0.10%)
Jan 19, 2005 14.63 14.75 14.61 14.70 4,396,624 +0.06(+0.44%)
Jan 18, 2005 14.39 14.68 14.37 14.64 5,814,574 +0.30(+2.09%)
Jan 14, 2005 14.32 14.42 14.30 14.34 3,933,071 +0.02(+0.14%)
Jan 13, 2005 14.19 14.36 14.16 14.32 5,060,384 +0.09(+0.66%)
Jan 12, 2005 14.19 14.22 14.06 14.22 2,443,225 +0.03(+0.24%)
Jan 11, 2005 14.24 14.28 14.05 14.19 2,477,238 -0.06(-0.41%)
Jan 10, 2005 14.21 14.33 14.17 14.25 1,991,688 +0.05(+0.35%)
Jan 07, 2005 14.24 14.29 14.13 14.20 2,252,386 -0.07(-0.48%)
Jan 06, 2005 14.17 14.30 14.13 14.27 2,587,830 +0.11(+0.76%)
Jan 05, 2005 14.31 14.36 14.15 14.16 4,582,778 -0.14(-0.99%)
Jan 04, 2005 14.43 14.49 14.26 14.30 4,099,673 -0.05(-0.34%)
Jan 03, 2005 14.36 14.53 14.32 14.35 3,573,186 -0.11(-0.75%)
Dec 31, 2004 14.45 14.56 14.38 14.46 2,029,367 +0.02(+0.17%)
Dec 30, 2004 14.38 14.47 14.35 14.44 2,267,458 +0.07(+0.51%)
Dec 29, 2004 14.41 14.44 14.30 14.36 3,397,826 -0.06(-0.41%)
Dec 28, 2004 14.30 14.52 14.30 14.42 3,858,935 +0.13(+0.93%)
Dec 27, 2004 14.12 14.38 14.10 14.29 4,800,705 +0.21(+1.46%)
Dec 23, 2004 13.86 14.12 13.78 14.08 4,820,665 +0.31(+2.25%)
Dec 22, 2004 13.75 13.82 13.63 13.77 5,631,271 +0.17(+1.26%)
Dec 21, 2004 13.66 13.69 13.50 13.60 2,832,845 +0.02(+0.18%)
Dec 20, 2004 13.60 13.66 13.46 13.58 2,189,859 +0.06(+0.47%)
Dec 17, 2004 13.45 13.59 13.45 13.51 5,146,129 -0.05(-0.40%)
Dec 16, 2004 13.59 13.59 13.49 13.57 1,966,841 -0.05(-0.40%)
Dec 15, 2004 13.65 13.67 13.56 13.62 2,170,103 -0.01(-0.07%)
Dec 14, 2004 13.49 13.69 13.43 13.63 2,803,517 +0.22(+1.65%)
Dec 13, 2004 13.35 13.44 13.28 13.41 1,978,246 +0.17(+1.26%)
Dec 10, 2004 13.24 13.32 13.14 13.24 1,735,268 +0.01(+0.07%)
Dec 09, 2004 12.96 13.26 12.96 13.23 2,091,894 -0.04(-0.33%)
Dec 08, 2004 13.27 13.31 13.21 13.28 4,408,029 +0.07(+0.56%)
Dec 07, 2004 13.36 13.39 13.18 13.20 2,748,119 -0.16(-1.21%)
Dec 06, 2004 13.46 13.50 13.31 13.36 2,251,775 -0.15(-1.13%)
Dec 03, 2004 13.48 13.56 13.41 13.52 2,318,375 +0.06(+0.47%)
Dec 02, 2004 13.40 13.51 13.35 13.45 2,898,020 +0.10(+0.77%)
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.