ConAgra Foods (NY: CAG )

35.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.60 21.60 21.00 21.00 3,097,200 -0.88(-4.02%)
Apr 29, 2003 21.57 21.90 21.48 21.88 1,607,300 +0.41(+1.91%)
Apr 28, 2003 21.10 21.57 21.10 21.47 1,683,300 +0.38(+1.80%)
Apr 25, 2003 21.35 21.50 21.05 21.09 1,789,500 -0.19(-0.89%)
Apr 24, 2003 21.58 21.65 21.20 21.28 2,374,800 -0.42(-1.94%)
Apr 23, 2003 21.56 21.75 21.36 21.70 2,394,500 +0.17(+0.79%)
Apr 22, 2003 20.85 21.53 20.81 21.53 2,542,800 +0.51(+2.43%)
Apr 21, 2003 21.15 21.27 20.81 21.02 1,323,600 -0.11(-0.52%)
Apr 17, 2003 20.80 21.13 20.79 21.13 1,866,000 +0.18(+0.86%)
Apr 16, 2003 21.70 21.71 20.85 20.95 2,452,800 -0.25(-1.18%)
Apr 15, 2003 20.83 21.36 20.70 21.20 2,867,900 +0.21(+1.00%)
Apr 14, 2003 20.72 21.08 20.65 20.99 1,162,700 +0.34(+1.65%)
Apr 11, 2003 20.79 21.04 20.56 20.65 1,516,500 +0.00(+0.00%)
Apr 10, 2003 20.90 21.00 20.59 20.65 2,518,600 -0.22(-1.05%)
Apr 09, 2003 21.00 21.32 20.81 20.87 1,894,200 -0.14(-0.67%)
Apr 08, 2003 20.64 21.07 20.63 21.01 2,072,100 +0.20(+0.96%)
Apr 07, 2003 21.00 21.00 20.65 20.81 2,738,800 +0.30(+1.46%)
Apr 04, 2003 20.70 20.75 20.21 20.51 3,849,000 -0.30(-1.44%)
Apr 03, 2003 20.95 21.10 20.58 20.81 2,788,800 -0.07(-0.34%)
Apr 02, 2003 20.40 21.06 20.40 20.88 4,795,600 +0.62(+3.06%)
Apr 01, 2003 20.33 20.42 20.08 20.26 3,042,200 +0.18(+0.90%)
Mar 31, 2003 19.60 20.20 19.37 20.08 4,220,800 +0.43(+2.19%)
Mar 28, 2003 21.49 21.49 17.75 19.65 18,387,600 -1.83(-8.52%)
Mar 27, 2003 21.35 21.60 20.80 21.48 2,335,900 -0.05(-0.23%)
Mar 26, 2003 21.88 22.05 21.48 21.53 1,830,200 -0.30(-1.37%)
Mar 25, 2003 21.75 22.04 21.60 21.83 1,622,100 +0.18(+0.83%)
Mar 24, 2003 21.89 22.00 21.50 21.65 1,727,700 -0.67(-3.00%)
Mar 21, 2003 21.88 22.37 21.70 22.32 1,955,200 +0.92(+4.30%)
Mar 20, 2003 21.57 21.59 21.02 21.40 2,063,300 -0.23(-1.06%)
Mar 19, 2003 21.35 21.84 21.29 21.63 2,394,300 +0.38(+1.79%)
Mar 18, 2003 21.14 21.42 20.90 21.25 3,026,500 +0.11(+0.52%)
Mar 17, 2003 20.68 21.16 20.42 21.14 2,151,800 +0.49(+2.37%)
Mar 14, 2003 20.20 21.13 20.12 20.65 3,777,700 +0.65(+3.25%)
Mar 13, 2003 21.60 21.64 19.99 20.00 5,995,300 -1.49(-6.93%)
Mar 12, 2003 21.35 21.53 21.15 21.49 3,012,800 +0.09(+0.42%)
Mar 11, 2003 21.40 21.66 21.32 21.40 2,112,600 +0.12(+0.56%)
Mar 10, 2003 21.60 21.72 21.28 21.28 2,200,600 -0.46(-2.12%)
Mar 07, 2003 21.50 21.86 21.45 21.74 2,468,600 +0.02(+0.09%)
Mar 06, 2003 22.10 22.10 21.65 21.72 2,752,100 -0.49(-2.21%)
Mar 05, 2003 22.50 22.50 21.90 22.21 2,478,300 -0.34(-1.51%)
Mar 04, 2003 23.00 23.00 22.41 22.55 1,572,700 -0.39(-1.70%)
Mar 03, 2003 23.07 23.29 22.84 22.94 1,479,800 -0.13(-0.56%)
Feb 28, 2003 23.00 23.26 22.94 23.07 1,726,600 +0.07(+0.30%)
Feb 27, 2003 23.03 23.25 22.82 23.00 1,610,000 -0.04(-0.17%)
Feb 26, 2003 23.40 23.40 22.91 23.04 1,466,600 -0.38(-1.62%)
Feb 25, 2003 23.05 23.45 22.92 23.42 1,564,600 +0.30(+1.30%)
Feb 24, 2003 23.47 23.47 23.05 23.12 1,403,400 -0.31(-1.32%)
Feb 21, 2003 23.35 23.50 23.05 23.43 1,857,700 -0.02(-0.09%)
Feb 20, 2003 24.05 24.05 23.40 23.45 2,239,300 -0.51(-2.13%)
Feb 19, 2003 24.25 24.25 23.90 23.96 1,111,600 -0.22(-0.91%)
Feb 18, 2003 24.40 24.58 24.12 24.18 1,207,000 -0.10(-0.41%)
Feb 14, 2003 24.24 24.40 23.85 24.28 1,060,100 +0.17(+0.71%)
Feb 13, 2003 23.89 24.25 23.71 24.11 909,800 +0.30(+1.26%)
Feb 12, 2003 24.15 24.29 23.81 23.81 1,047,500 -0.25(-1.04%)
Feb 11, 2003 24.44 24.46 23.90 24.06 906,700 -0.37(-1.51%)
Feb 10, 2003 24.33 24.45 24.13 24.43 1,011,800 +0.10(+0.41%)
Feb 07, 2003 24.52 24.60 24.20 24.33 759,600 -0.09(-0.37%)
Feb 06, 2003 24.40 24.55 24.19 24.42 1,171,200 -0.01(-0.04%)
Feb 05, 2003 24.55 24.91 24.31 24.43 1,070,500 -0.17(-0.69%)
Feb 04, 2003 24.59 24.67 24.11 24.60 1,481,700 +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.