Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.93 11.93 11.78 11.92 5,082,991 +0.12(+1.04%)
May 29, 2003 11.76 11.84 11.69 11.79 5,278,107 +0.03(+0.29%)
May 28, 2003 11.73 11.86 11.64 11.76 6,161,424 +0.05(+0.42%)
May 27, 2003 11.36 11.71 11.31 11.71 7,053,702 +0.41(+3.65%)
May 23, 2003 10.98 11.38 10.95 11.30 5,657,341 +0.38(+3.46%)
May 22, 2003 10.74 10.97 10.72 10.92 3,396,400 +0.20(+1.88%)
May 21, 2003 10.65 10.73 10.51 10.72 3,582,147 +0.10(+0.92%)
May 20, 2003 10.68 10.77 10.46 10.62 6,120,283 +0.00(+0.00%)
May 19, 2003 10.68 10.70 10.56 10.62 2,451,575 -0.05(-0.51%)
May 16, 2003 10.63 10.78 10.62 10.67 2,423,672 +0.05(+0.46%)
May 15, 2003 10.64 10.70 10.57 10.62 3,349,760 -0.05(-0.46%)
May 14, 2003 10.86 10.89 10.63 10.67 3,154,237 -0.08(-0.78%)
May 13, 2003 10.83 10.88 10.73 10.76 2,312,469 -0.06(-0.59%)
May 12, 2003 10.95 10.95 10.82 10.82 4,034,498 -0.05(-0.50%)
May 09, 2003 10.80 11.00 10.77 10.88 3,268,088 +0.14(+1.33%)
May 08, 2003 10.61 10.75 10.61 10.73 3,390,494 +0.08(+0.78%)
May 07, 2003 10.66 10.79 10.56 10.65 3,248,129 -0.02(-0.18%)
May 06, 2003 10.61 10.69 10.56 10.67 3,576,241 +0.10(+0.98%)
May 05, 2003 10.44 10.78 10.42 10.57 5,214,970 +0.03(+0.28%)
May 02, 2003 10.46 10.60 10.31 10.54 4,485,016 +0.07(+0.70%)
May 01, 2003 10.36 10.49 10.19 10.46 3,037,941 +0.15(+1.48%)
Apr 30, 2003 10.61 10.61 10.31 10.31 6,308,066 -0.43(-4.02%)
Apr 29, 2003 10.59 10.75 10.55 10.74 3,273,587 +0.20(+1.91%)
Apr 28, 2003 10.36 10.59 10.36 10.54 3,428,376 +0.19(+1.80%)
Apr 25, 2003 10.48 10.56 10.34 10.36 3,644,674 -0.09(-0.89%)
Apr 24, 2003 10.60 10.63 10.41 10.45 4,836,754 -0.21(-1.94%)
Apr 23, 2003 10.59 10.68 10.49 10.65 4,876,877 +0.08(+0.79%)
Apr 22, 2003 10.24 10.57 10.22 10.57 5,178,920 +0.25(+2.43%)
Apr 21, 2003 10.38 10.44 10.22 10.32 2,695,776 -0.05(-0.52%)
Apr 17, 2003 10.21 10.37 10.21 10.37 3,800,481 +0.09(+0.86%)
Apr 16, 2003 10.65 10.66 10.24 10.29 4,995,617 -0.12(-1.18%)
Apr 15, 2003 10.23 10.49 10.16 10.41 5,841,051 +0.10(+1.00%)
Apr 14, 2003 10.17 10.35 10.14 10.31 2,368,071 +0.17(+1.65%)
Apr 11, 2003 10.21 10.33 10.09 10.14 3,088,655 +0.00(+0.00%)
Apr 10, 2003 10.26 10.31 10.11 10.14 5,129,632 -0.11(-1.05%)
Apr 09, 2003 10.31 10.47 10.22 10.25 3,857,916 -0.07(-0.67%)
Apr 08, 2003 10.13 10.35 10.13 10.32 4,220,245 +0.10(+0.96%)
Apr 07, 2003 10.31 10.31 10.14 10.22 5,578,113 +0.15(+1.46%)
Apr 04, 2003 10.16 10.19 9.923 10.07 7,839,257 -0.15(-1.44%)
Apr 03, 2003 10.29 10.36 10.10 10.22 5,679,948 -0.03(-0.34%)
Apr 02, 2003 10.02 10.34 10.02 10.25 9,767,198 +0.30(+3.06%)
Apr 01, 2003 9.982 10.03 9.859 9.947 6,196,048 +0.09(+0.90%)
Mar 31, 2003 9.623 9.918 9.510 9.859 8,596,503 +0.21(+2.19%)
Mar 28, 2003 10.55 10.55 8.715 9.648 37,450,020 -0.90(-8.52%)
Mar 27, 2003 10.48 10.61 10.21 10.55 4,757,527 -0.02(-0.23%)
Mar 26, 2003 10.74 10.83 10.55 10.57 3,727,568 -0.15(-1.37%)
Mar 25, 2003 10.68 10.82 10.61 10.72 3,303,730 +0.09(+0.83%)
Mar 24, 2003 10.75 10.80 10.56 10.63 3,518,806 -0.33(-3.00%)
Mar 21, 2003 10.74 10.98 10.65 10.96 3,982,155 +0.45(+4.30%)
Mar 20, 2003 10.59 10.60 10.32 10.51 4,202,322 -0.11(-1.06%)
Mar 19, 2003 10.48 10.72 10.45 10.62 4,876,470 +0.19(+1.79%)
Mar 18, 2003 10.38 10.52 10.26 10.43 6,164,072 +0.05(+0.52%)
Mar 17, 2003 10.15 10.39 10.03 10.38 4,382,570 +0.24(+2.37%)
Mar 14, 2003 9.918 10.37 9.879 10.14 7,694,041 +0.32(+3.25%)
Mar 13, 2003 10.61 10.62 9.815 9.820 12,210,626 -0.73(-6.93%)
Mar 12, 2003 10.48 10.57 10.38 10.55 6,136,169 +0.04(+0.42%)
Mar 11, 2003 10.51 10.63 10.47 10.51 4,302,732 +0.06(+0.56%)
Mar 10, 2003 10.61 10.66 10.45 10.45 4,481,961 -0.23(-2.12%)
Mar 07, 2003 10.56 10.73 10.53 10.67 5,027,797 +0.01(+0.09%)
Mar 06, 2003 10.85 10.85 10.63 10.66 5,605,201 -0.24(-2.21%)
Mar 05, 2003 11.05 11.05 10.75 10.90 5,047,553 -0.17(-1.51%)
Mar 04, 2003 11.29 11.29 11.00 11.07 3,203,117 -0.19(-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.