ConAgra Foods (NY: CAG )

35.11 USD +0.74 (+2.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 27.01 27.20 26.74 26.86 5,529,474 -0.14(-0.52%)
Jun 28, 2007 26.70 27.29 26.84 27.00 7,989,295 +0.30(+1.12%)
Jun 27, 2007 26.25 27.04 25.50 26.70 14,296,740 +1.14(+4.46%)
Jun 26, 2007 25.32 25.64 25.20 25.56 4,710,273 +0.36(+1.43%)
Jun 25, 2007 25.50 25.74 25.12 25.20 3,391,707 -0.26(-1.02%)
Jun 22, 2007 25.75 25.78 25.42 25.46 3,828,700 -0.36(-1.39%)
Jun 21, 2007 25.15 25.87 25.05 25.82 2,897,405 +0.15(+0.58%)
Jun 20, 2007 25.60 25.85 25.58 25.67 2,816,200 +0.09(+0.35%)
Jun 19, 2007 25.62 25.65 25.50 25.58 2,383,800 -0.15(-0.58%)
Jun 18, 2007 25.81 25.89 25.67 25.73 2,600,800 -0.07(-0.27%)
Jun 15, 2007 25.95 26.03 25.75 25.80 2,788,800 -0.06(-0.23%)
Jun 14, 2007 25.75 25.90 25.63 25.86 2,305,600 +0.18(+0.70%)
Jun 13, 2007 25.51 25.68 25.31 25.68 2,664,100 +0.24(+0.94%)
Jun 12, 2007 25.50 25.87 25.40 25.44 3,220,800 -0.07(-0.27%)
Jun 11, 2007 25.36 25.77 25.20 25.51 2,052,526 +0.05(+0.20%)
Jun 08, 2007 25.05 25.47 24.99 25.46 2,750,409 +0.45(+1.80%)
Jun 07, 2007 25.11 25.43 24.99 25.01 3,130,564 -0.38(-1.50%)
Jun 06, 2007 25.66 25.71 25.31 25.39 2,226,000 -0.40(-1.55%)
Jun 05, 2007 25.91 25.91 25.61 25.79 2,794,800 -0.14(-0.54%)
Jun 04, 2007 25.90 25.99 25.66 25.93 2,368,800 -0.08(-0.31%)
Jun 01, 2007 25.59 26.02 25.53 26.01 3,392,500 +0.51(+2.00%)
May 31, 2007 25.50 25.66 25.40 25.50 2,139,800 -0.03(-0.12%)
May 30, 2007 25.45 25.61 25.40 25.53 2,097,400 -0.07(-0.27%)
May 29, 2007 25.62 25.86 25.56 25.60 1,901,400 -0.06(-0.23%)
May 25, 2007 25.66 25.76 25.53 25.66 1,342,300 +0.10(+0.39%)
May 24, 2007 26.40 25.96 25.49 25.56 3,129,900 -0.11(-0.43%)
May 23, 2007 25.45 25.79 25.33 25.67 4,518,733 +0.32(+1.26%)
May 22, 2007 25.10 25.37 25.05 25.35 3,474,200 +0.17(+0.68%)
May 21, 2007 25.25 25.39 25.12 25.18 2,726,200 -0.19(-0.75%)
May 18, 2007 25.25 25.37 25.12 25.37 2,637,900 +0.22(+0.87%)
May 17, 2007 25.09 25.30 25.07 25.15 2,429,900 -0.03(-0.12%)
May 16, 2007 24.96 25.19 24.90 25.18 2,351,915 +0.22(+0.88%)
May 15, 2007 24.53 25.09 24.39 24.96 4,188,019 +0.50(+2.04%)
May 14, 2007 24.39 24.54 24.30 24.46 2,701,844 +0.07(+0.29%)
May 11, 2007 24.28 24.45 24.14 24.39 4,158,004 +0.14(+0.58%)
May 10, 2007 24.79 24.84 24.19 24.25 3,169,100 -0.67(-2.69%)
May 09, 2007 24.90 24.94 24.77 24.92 1,778,500 +0.01(+0.04%)
May 08, 2007 24.91 25.03 24.81 24.91 4,182,088 +0.00(+0.00%)
May 07, 2007 24.66 24.95 24.61 24.91 2,925,903 +0.24(+0.97%)
May 04, 2007 24.61 24.75 24.59 24.67 2,178,400 +0.06(+0.24%)
May 03, 2007 24.60 24.70 24.42 24.61 3,436,592 -0.04(-0.16%)
May 02, 2007 24.71 24.78 24.52 24.65 4,415,638 -0.09(-0.36%)
May 01, 2007 25.06 25.06 24.11 24.74 3,209,276 +0.16(+0.65%)
Apr 30, 2007 24.52 24.72 24.33 24.58 3,099,000 -0.01(-0.04%)
Apr 27, 2007 24.65 24.70 24.56 24.59 2,860,046 -0.23(-0.93%)
Apr 26, 2007 25.10 25.20 24.80 24.82 4,344,057 -0.27(-1.08%)
Apr 25, 2007 25.15 25.29 25.04 25.09 4,111,347 +0.00(+0.00%)
Apr 24, 2007 25.06 25.14 25.02 25.09 3,307,620 +0.02(+0.08%)
Apr 23, 2007 25.17 25.26 25.05 25.07 3,218,970 -0.13(-0.52%)
Apr 20, 2007 25.00 25.20 24.95 25.20 4,575,494 +0.17(+0.68%)
Apr 19, 2007 25.01 25.12 25.00 25.03 5,622,891 -0.13(-0.52%)
Apr 18, 2007 25.20 25.20 24.89 25.16 4,368,222 +0.00(+0.00%)
Apr 17, 2007 24.88 25.36 24.84 25.16 6,039,064 +0.25(+1.00%)
Apr 16, 2007 25.08 25.08 24.65 24.91 4,086,022 +0.19(+0.77%)
Apr 13, 2007 25.12 25.12 24.66 24.72 4,572,606 -0.03(-0.12%)
Apr 12, 2007 24.76 24.88 24.67 24.75 3,177,928 -0.04(-0.16%)
Apr 11, 2007 25.00 25.07 24.67 24.79 4,170,748 -0.33(-1.31%)
Apr 10, 2007 24.85 25.19 24.79 25.12 4,108,499 +0.19(+0.76%)
Apr 09, 2007 24.99 25.10 24.79 24.93 3,290,100 +0.20(+0.81%)
Apr 05, 2007 24.80 24.86 24.64 24.73 2,617,124 -0.12(-0.48%)
Apr 04, 2007 24.94 25.05 24.72 24.85 3,655,990 -0.05(-0.20%)
Apr 03, 2007 24.74 25.00 24.74 24.90 5,258,625 +0.15(+0.61%)
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.