Skip to main content

ConAgra Foods (NY: CAG )

38.12 +0.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.26 18.78 18.07 18.78 5,970,232 +0.45(+2.45%)
Jun 27, 2002 18.14 18.43 17.82 18.33 6,510,089 +0.56(+3.17%)
Jun 26, 2002 16.91 17.83 16.76 17.77 5,488,085 +0.86(+5.10%)
Jun 25, 2002 17.65 17.65 16.84 16.91 2,861,818 -0.56(-3.23%)
Jun 21, 2002 17.19 17.52 17.19 17.47 3,332,482 +0.08(+0.47%)
Jun 20, 2002 17.16 17.56 17.15 17.39 2,526,450 +0.19(+1.11%)
Jun 19, 2002 16.92 17.27 16.87 17.20 3,047,022 +0.28(+1.65%)
Jun 18, 2002 16.97 16.97 16.74 16.92 1,640,625 -0.05(-0.32%)
Jun 17, 2002 16.61 16.97 16.58 16.97 1,521,965 +0.47(+2.84%)
Jun 14, 2002 16.62 16.63 16.30 16.51 1,456,010 -0.39(-2.33%)
Jun 12, 2002 16.88 16.98 16.75 16.90 1,475,885 +0.02(+0.12%)
Jun 11, 2002 16.82 17.12 16.81 16.88 1,923,435 +0.06(+0.36%)
Jun 10, 2002 16.66 16.91 16.66 16.82 1,184,830 +0.13(+0.77%)
Jun 07, 2002 16.49 16.76 16.45 16.69 1,568,192 +0.21(+1.28%)
Jun 06, 2002 16.80 16.80 16.39 16.48 1,586,595 -0.32(-1.90%)
Jun 05, 2002 16.61 16.80 16.49 16.80 2,356,705 +0.08(+0.49%)
May 31, 2002 16.73 16.83 16.59 16.72 3,235,317 -0.11(-0.65%)
May 28, 2002 16.85 16.91 16.64 16.83 2,353,466 +0.01(+0.04%)
May 27, 2002 16.97 17.02 16.71 16.82 1,715,118 +0.00(+0.00%)
May 24, 2002 16.97 17.02 16.71 16.82 1,715,118 -0.13(-0.76%)
May 23, 2002 16.95 16.99 16.82 16.95 3,722,911 +0.10(+0.60%)
May 22, 2002 16.68 16.88 16.64 16.85 12,152,461 +0.23(+1.39%)
May 21, 2002 16.64 16.75 16.54 16.61 4,295,010 +0.01(+0.04%)
May 20, 2002 16.64 16.64 16.48 16.61 1,630,614 -0.03(-0.20%)
May 17, 2002 16.66 16.68 16.57 16.64 1,504,593 -0.01(-0.08%)
May 16, 2002 16.68 16.74 16.61 16.66 1,669,333 +0.01(+0.04%)
May 15, 2002 16.60 16.68 16.57 16.65 3,203,812 +0.07(+0.45%)
May 14, 2002 16.68 16.68 16.57 16.57 3,373,115 -0.07(-0.41%)
May 13, 2002 16.64 16.74 16.57 16.64 2,975,473 +0.00(+0.00%)
May 10, 2002 16.58 16.68 16.53 16.64 5,621,466 +0.06(+0.37%)
May 09, 2002 16.57 16.68 16.51 16.58 1,602,642 -0.04(-0.24%)
May 08, 2002 16.63 16.74 16.54 16.62 2,270,581 -0.01(-0.04%)
May 07, 2002 16.63 16.68 16.52 16.63 3,499,872 +0.01(+0.04%)
May 06, 2002 16.64 16.66 16.55 16.62 2,131,752 +0.00(+0.00%)
May 03, 2002 16.61 16.68 16.49 16.62 2,704,587 +0.01(+0.08%)
May 02, 2002 16.64 16.70 16.55 16.61 2,230,095 -0.03(-0.20%)
May 01, 2002 16.59 16.68 16.47 16.64 2,612,280 +0.00(+0.00%)
Apr 30, 2002 16.61 16.64 16.40 16.64 2,978,417 +0.03(+0.16%)
Apr 29, 2002 16.59 16.76 16.52 16.61 1,953,026 -0.09(-0.53%)
Apr 26, 2002 16.96 16.96 16.65 16.70 2,378,346 -0.22(-1.32%)
Apr 25, 2002 16.71 16.95 16.64 16.93 2,547,944 +0.26(+1.55%)
Apr 24, 2002 16.98 16.98 16.57 16.67 3,837,449 -0.20(-1.17%)
Apr 23, 2002 16.98 17.05 16.85 16.87 2,172,974 -0.10(-0.60%)
Apr 22, 2002 16.98 16.98 16.95 16.97 1,778,865 -0.01(-0.08%)
Apr 19, 2002 16.97 17.02 16.88 16.98 1,277,579 +0.01(+0.08%)
Apr 18, 2002 16.87 17.02 16.78 16.97 3,593,651 +0.13(+0.77%)
Apr 17, 2002 16.85 16.89 16.76 16.84 1,093,700 -0.01(-0.04%)
Apr 16, 2002 16.83 16.91 16.75 16.85 1,539,926 +0.01(+0.08%)
Apr 15, 2002 17.05 17.08 16.81 16.83 1,930,502 -0.22(-1.28%)
Apr 12, 2002 17.02 17.12 16.95 17.05 117,776 +0.07(+0.44%)
Apr 11, 2002 17.08 17.14 16.95 16.97 1,988,801 -0.14(-0.83%)
Apr 10, 2002 17.00 17.21 16.95 17.12 5,029,346 +0.12(+0.68%)
Apr 09, 2002 17.04 17.13 16.93 17.00 3,439,953 -0.08(-0.48%)
Apr 08, 2002 16.98 17.17 16.98 17.08 1,961,712 -0.17(-0.98%)
Apr 05, 2002 17.38 17.41 17.11 17.25 2,248,351 -0.16(-0.94%)
Apr 04, 2002 16.85 17.46 16.85 17.42 8,355,203 +0.57(+3.39%)
Apr 03, 2002 16.81 16.90 16.74 16.85 3,790,780 +0.19(+1.14%)
Apr 02, 2002 16.42 16.70 16.38 16.66 3,261,228 +0.20(+1.24%)
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.