Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.26 13.35 13.13 13.19 11,261,879 -0.07(-0.52%)
Jun 28, 2007 13.11 13.40 13.18 13.26 16,271,796 +0.15(+1.12%)
Jun 27, 2007 12.89 13.28 12.52 13.11 29,118,168 +0.56(+4.46%)
Jun 26, 2007 12.43 12.59 12.37 12.55 9,593,412 +0.18(+1.43%)
Jun 25, 2007 12.52 12.64 12.33 12.37 6,907,889 -0.13(-1.02%)
Jun 22, 2007 12.64 12.66 12.48 12.50 7,797,912 -0.18(-1.39%)
Jun 21, 2007 12.35 12.70 12.30 12.68 5,901,144 +0.07(+0.58%)
Jun 20, 2007 12.57 12.69 12.56 12.60 5,735,754 +0.04(+0.35%)
Jun 19, 2007 12.58 12.59 12.52 12.56 4,855,085 -0.07(-0.58%)
Jun 18, 2007 12.67 12.71 12.60 12.63 5,297,049 -0.03(-0.27%)
Jun 15, 2007 12.74 12.78 12.64 12.67 5,679,948 -0.03(-0.23%)
Jun 14, 2007 12.64 12.72 12.58 12.70 4,695,815 +0.09(+0.70%)
Jun 13, 2007 12.53 12.61 12.43 12.61 5,425,972 +0.12(+0.94%)
Jun 12, 2007 12.52 12.70 12.47 12.49 6,559,803 -0.03(-0.27%)
Jun 11, 2007 12.45 12.65 12.37 12.53 4,180,379 +0.02(+0.20%)
Jun 08, 2007 12.30 12.51 12.27 12.50 5,601,757 +0.22(+1.80%)
Jun 07, 2007 12.33 12.49 12.27 12.28 6,376,019 -0.19(-1.50%)
Jun 06, 2007 12.60 12.62 12.43 12.47 4,533,694 -0.20(-1.55%)
Jun 05, 2007 12.72 12.72 12.57 12.66 5,692,168 -0.07(-0.54%)
Jun 04, 2007 12.72 12.76 12.60 12.73 4,824,534 -0.04(-0.31%)
Jun 01, 2007 12.56 12.78 12.54 12.77 6,909,504 +0.25(+2.00%)
May 31, 2007 12.52 12.60 12.47 12.52 4,358,130 -0.01(-0.12%)
May 30, 2007 12.50 12.57 12.47 12.54 4,271,774 -0.03(-0.27%)
May 29, 2007 12.58 12.70 12.55 12.57 3,872,581 -0.03(-0.23%)
May 25, 2007 12.60 12.65 12.54 12.60 2,733,862 +0.05(+0.39%)
May 24, 2007 12.96 12.75 12.52 12.55 6,374,667 -0.05(-0.43%)
May 23, 2007 12.50 12.66 12.44 12.60 9,203,303 +0.16(+1.26%)
May 22, 2007 12.32 12.46 12.30 12.45 7,075,902 +0.08(+0.68%)
May 21, 2007 12.40 12.47 12.33 12.36 5,552,451 -0.09(-0.75%)
May 18, 2007 12.40 12.46 12.33 12.46 5,372,610 +0.11(+0.87%)
May 17, 2007 12.32 12.42 12.31 12.35 4,948,977 -0.01(-0.12%)
May 16, 2007 12.26 12.37 12.23 12.36 4,790,145 +0.11(+0.88%)
May 15, 2007 12.04 12.32 11.98 12.26 8,529,738 +0.25(+2.04%)
May 14, 2007 11.98 12.05 11.93 12.01 5,502,845 +0.03(+0.29%)
May 11, 2007 11.92 12.00 11.85 11.98 8,468,606 +0.07(+0.58%)
May 10, 2007 12.17 12.20 11.88 11.91 6,454,505 -0.33(-2.69%)
May 09, 2007 12.23 12.25 12.16 12.24 3,622,270 +0.00(+0.04%)
May 08, 2007 12.23 12.29 12.18 12.23 8,517,658 +0.00(+0.00%)
May 07, 2007 12.11 12.25 12.08 12.23 5,959,186 +0.12(+0.97%)
May 04, 2007 12.08 12.15 12.07 12.11 4,436,747 +0.03(+0.24%)
May 03, 2007 12.08 12.13 11.99 12.08 6,999,306 -0.02(-0.16%)
May 02, 2007 12.13 12.17 12.04 12.10 8,993,329 -0.04(-0.36%)
May 01, 2007 12.30 12.30 11.84 12.15 6,536,332 +0.08(+0.65%)
Apr 30, 2007 12.04 12.14 11.95 12.07 6,311,732 -0.00(-0.04%)
Apr 27, 2007 12.10 12.13 12.06 12.07 5,825,055 -0.11(-0.93%)
Apr 26, 2007 12.32 12.37 12.18 12.19 8,847,540 -0.13(-1.08%)
Apr 25, 2007 12.35 12.42 12.29 12.32 8,373,579 +0.00(+0.00%)
Apr 24, 2007 12.30 12.34 12.28 12.32 6,736,629 +0.01(+0.08%)
Apr 23, 2007 12.36 12.40 12.30 12.31 6,556,075 -0.06(-0.52%)
Apr 20, 2007 12.27 12.37 12.25 12.37 9,318,908 +0.08(+0.68%)
Apr 19, 2007 12.28 12.33 12.27 12.29 11,452,141 -0.06(-0.52%)
Apr 18, 2007 12.37 12.37 12.22 12.35 8,896,757 +0.00(+0.00%)
Apr 17, 2007 12.22 12.45 12.20 12.35 12,299,761 +0.12(+1.00%)
Apr 16, 2007 12.31 12.31 12.10 12.23 8,322,000 +0.09(+0.77%)
Apr 13, 2007 12.33 12.33 12.11 12.14 9,313,026 -0.01(-0.12%)
Apr 12, 2007 12.16 12.22 12.11 12.15 6,472,485 -0.02(-0.16%)
Apr 11, 2007 12.27 12.31 12.11 12.17 8,494,562 -0.16(-1.31%)
Apr 10, 2007 12.20 12.37 12.17 12.33 8,367,779 +0.09(+0.76%)
Apr 09, 2007 12.27 12.32 12.17 12.24 6,700,946 +0.10(+0.81%)
Apr 05, 2007 12.18 12.21 12.10 12.14 5,330,296 -0.06(-0.48%)
Apr 04, 2007 12.25 12.30 12.14 12.20 7,446,154 -0.02(-0.20%)
Apr 03, 2007 12.15 12.27 12.15 12.23 10,710,241 +0.07(+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.