Skip to main content

ConAgra Foods (NY: CAG )

34.44 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.08 23.25 23.01 23.16 2,741,698 +0.16(+0.70%)
Feb 25, 2011 22.86 23.09 22.77 23.00 3,816,661 +0.23(+1.01%)
Feb 24, 2011 22.76 22.89 22.63 22.77 3,925,385 +0.04(+0.18%)
Feb 23, 2011 22.45 22.81 22.45 22.73 3,717,064 +0.19(+0.84%)
Feb 22, 2011 22.49 22.75 22.45 22.54 5,126,789 -0.22(-0.97%)
Feb 18, 2011 22.79 22.84 22.64 22.76 3,856,784 -0.04(-0.18%)
Feb 17, 2011 22.66 22.81 22.58 22.80 3,146,433 +0.13(+0.57%)
Feb 16, 2011 22.50 22.70 22.47 22.67 4,094,201 +0.26(+1.16%)
Feb 15, 2011 22.68 22.70 22.36 22.41 4,955,011 -0.31(-1.36%)
Feb 14, 2011 22.55 22.78 22.50 22.72 3,444,621 +0.20(+0.89%)
Feb 11, 2011 22.65 22.76 22.36 22.52 5,918,544 -0.18(-0.79%)
Feb 10, 2011 22.71 22.89 22.65 22.70 2,974,412 -0.20(-0.87%)
Feb 09, 2011 22.70 22.95 22.64 22.90 3,210,975 +0.20(+0.88%)
Feb 08, 2011 22.76 22.89 22.61 22.70 3,618,374 -0.01(-0.04%)
Feb 07, 2011 22.78 22.82 22.64 22.71 3,055,816 -0.07(-0.31%)
Feb 04, 2011 22.55 22.85 22.54 22.78 2,463,523 +0.24(+1.06%)
Feb 03, 2011 22.46 22.60 22.34 22.54 3,378,148 +0.00(+0.00%)
Feb 02, 2011 22.48 22.60 22.43 22.54 2,719,209 +0.00(+0.00%)
Feb 01, 2011 22.39 22.63 22.39 22.54 3,103,611 +0.21(+0.94%)
Jan 31, 2011 22.48 22.51 22.28 22.33 5,343,333 -0.11(-0.49%)
Jan 28, 2011 22.93 23.04 22.43 22.44 4,545,474 -0.43(-1.88%)
Jan 27, 2011 23.08 23.08 22.80 22.87 5,301,245 -0.42(-1.80%)
Jan 26, 2011 23.66 23.66 23.24 23.29 4,765,800 -0.29(-1.23%)
Jan 25, 2011 23.50 23.68 23.39 23.58 3,352,290 +0.08(+0.34%)
Jan 24, 2011 23.44 23.65 23.38 23.50 6,928,179 +0.03(+0.13%)
Jan 21, 2011 23.51 23.58 23.30 23.47 2,933,166 +0.01(+0.04%)
Jan 20, 2011 23.11 23.64 23.08 23.46 3,989,914 +0.32(+1.38%)
Jan 19, 2011 23.20 23.40 23.13 23.14 3,575,787 -0.08(-0.34%)
Jan 18, 2011 23.16 23.25 23.08 23.22 2,846,997 +0.11(+0.48%)
Jan 14, 2011 23.22 23.35 23.05 23.11 3,273,102 -0.09(-0.39%)
Jan 13, 2011 23.17 23.37 23.15 23.20 4,190,529 -0.01(-0.04%)
Jan 12, 2011 22.78 23.36 22.71 23.21 4,871,786 +0.54(+2.38%)
Jan 11, 2011 22.70 22.75 22.64 22.67 3,496,469 +0.00(+0.00%)
Jan 10, 2011 22.76 22.77 22.52 22.67 5,400,621 +0.06(+0.27%)
Jan 07, 2011 22.67 22.71 22.43 22.61 6,251,811 -0.08(-0.35%)
Jan 06, 2011 22.70 22.76 22.63 22.69 5,779,350 +0.00(+0.00%)
Jan 05, 2011 22.53 22.85 22.53 22.69 4,277,442 +0.05(+0.22%)
Jan 04, 2011 22.65 22.70 22.55 22.64 4,112,106 +0.04(+0.18%)
Jan 03, 2011 22.69 22.75 22.52 22.60 5,060,905 +0.02(+0.09%)
Dec 31, 2010 22.60 22.70 22.50 22.58 1,745,089 -0.05(-0.22%)
Dec 30, 2010 22.49 22.70 22.45 22.63 2,520,988 +0.14(+0.62%)
Dec 29, 2010 22.39 22.61 22.38 22.49 2,149,743 +0.09(+0.40%)
Dec 28, 2010 22.48 22.55 22.33 22.40 2,431,592 -0.03(-0.13%)
Dec 27, 2010 22.32 22.56 22.26 22.43 3,952,136 +0.03(+0.13%)
Dec 23, 2010 22.49 22.55 22.38 22.40 3,212,411 -0.09(-0.40%)
Dec 22, 2010 22.37 22.57 22.25 22.49 4,519,970 +0.09(+0.40%)
Dec 21, 2010 22.44 22.71 22.33 22.40 5,847,874 -0.04(-0.18%)
Dec 20, 2010 22.57 22.58 22.20 22.44 4,906,768 -0.05(-0.22%)
Dec 17, 2010 22.43 22.56 22.35 22.49 5,075,338 +0.05(+0.22%)
Dec 16, 2010 22.28 22.46 22.23 22.44 3,344,637 +0.18(+0.81%)
Dec 15, 2010 22.14 22.32 22.09 22.26 3,297,306 +0.06(+0.27%)
Dec 14, 2010 22.18 22.28 22.14 22.20 2,523,371 +0.00(+0.00%)
Dec 13, 2010 22.40 22.49 22.03 22.20 4,728,774 -0.13(-0.58%)
Dec 10, 2010 22.16 22.33 22.06 22.33 4,037,473 +0.17(+0.77%)
Dec 09, 2010 22.15 22.39 22.05 22.16 5,727,095 -0.09(-0.40%)
Dec 08, 2010 22.05 22.27 22.00 22.25 2,659,572 +0.24(+1.09%)
Dec 07, 2010 22.03 22.16 21.95 22.01 2,585,396 +0.10(+0.46%)
Dec 06, 2010 22.05 22.05 21.80 21.91 2,074,057 -0.17(-0.77%)
Dec 03, 2010 22.04 22.08 21.87 22.08 8,197,382 +0.00(+0.00%)
Dec 02, 2010 22.00 22.10 21.87 22.08 2,742,522 +0.13(+0.59%)
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.