Skip to main content

ConAgra Foods (NY: CAG )

34.39 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.29 24.30 24.00 24.27 2,495,700 +0.25(+1.04%)
May 29, 2003 23.96 24.12 23.81 24.02 2,591,500 +0.07(+0.29%)
May 28, 2003 23.89 24.15 23.71 23.95 3,025,200 +0.10(+0.42%)
May 27, 2003 23.13 23.85 23.04 23.85 3,463,300 +0.84(+3.65%)
May 23, 2003 22.36 23.17 22.31 23.01 2,777,700 +0.77(+3.46%)
May 22, 2003 21.88 22.35 21.83 22.24 1,667,600 +0.41(+1.88%)
May 21, 2003 21.70 21.85 21.40 21.83 1,758,800 +0.20(+0.92%)
May 20, 2003 21.75 21.93 21.30 21.63 3,005,000 +0.00(+0.00%)
May 19, 2003 21.75 21.80 21.51 21.63 1,203,700 -0.11(-0.51%)
May 16, 2003 21.66 21.95 21.64 21.74 1,190,000 +0.10(+0.46%)
May 15, 2003 21.68 21.79 21.52 21.64 1,644,700 -0.10(-0.46%)
May 14, 2003 22.11 22.18 21.66 21.74 1,548,700 -0.17(-0.78%)
May 13, 2003 22.05 22.15 21.85 21.91 1,135,400 -0.13(-0.59%)
May 12, 2003 22.30 22.30 22.03 22.04 1,980,900 -0.11(-0.50%)
May 09, 2003 22.00 22.41 21.93 22.15 1,604,600 +0.29(+1.33%)
May 08, 2003 21.61 21.90 21.60 21.86 1,664,700 +0.17(+0.78%)
May 07, 2003 21.72 21.97 21.51 21.69 1,594,800 -0.04(-0.18%)
May 06, 2003 21.61 21.78 21.50 21.73 1,755,900 +0.21(+0.98%)
May 05, 2003 21.27 21.95 21.22 21.52 2,560,500 +0.06(+0.28%)
May 02, 2003 21.31 21.58 21.00 21.46 2,202,100 +0.15(+0.70%)
May 01, 2003 21.11 21.37 20.76 21.31 1,491,600 +0.31(+1.48%)
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%)
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.