Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.88 27.65 26.60 27.65 4,055,300 +0.66(+2.45%)
Jun 27, 2002 26.70 27.13 26.23 26.99 4,422,000 +0.83(+3.17%)
Jun 26, 2002 24.90 26.25 24.67 26.16 3,727,800 +1.27(+5.10%)
Jun 25, 2002 25.98 25.98 24.79 24.89 1,943,900 -0.83(-3.23%)
Jun 21, 2002 25.30 25.80 25.30 25.72 2,263,600 +0.12(+0.47%)
Jun 20, 2002 25.27 25.85 25.25 25.60 1,716,100 +0.28(+1.11%)
Jun 19, 2002 24.91 25.42 24.84 25.32 2,069,700 +0.41(+1.65%)
Jun 18, 2002 24.99 24.99 24.65 24.91 1,114,400 -0.08(-0.32%)
Jun 17, 2002 24.45 24.99 24.41 24.99 1,033,800 +0.69(+2.84%)
Jun 14, 2002 24.47 24.49 24.00 24.30 989,000 -0.58(-2.33%)
Jun 12, 2002 24.85 25.00 24.66 24.88 1,002,500 +0.03(+0.12%)
Jun 11, 2002 24.76 25.20 24.75 24.85 1,306,500 +0.09(+0.36%)
Jun 10, 2002 24.52 24.89 24.52 24.76 804,800 +0.19(+0.77%)
Jun 07, 2002 24.27 24.67 24.22 24.57 1,065,200 +0.31(+1.28%)
Jun 06, 2002 24.73 24.73 24.13 24.26 1,077,700 -0.47(-1.90%)
Jun 05, 2002 24.45 24.74 24.27 24.73 1,600,800 +0.12(+0.49%)
May 31, 2002 24.63 24.78 24.43 24.61 2,197,600 -0.16(-0.65%)
May 28, 2002 24.81 24.90 24.50 24.77 1,598,600 +0.01(+0.04%)
May 27, 2002 24.99 25.05 24.60 24.76 1,165,000 +0.00(+0.00%)
May 24, 2002 24.99 25.05 24.60 24.76 1,165,000 -0.19(-0.76%)
May 23, 2002 24.95 25.01 24.76 24.95 2,528,800 +0.15(+0.60%)
May 22, 2002 24.55 24.85 24.50 24.80 8,254,600 +0.34(+1.39%)
May 21, 2002 24.50 24.66 24.35 24.46 2,917,400 +0.01(+0.04%)
May 20, 2002 24.50 24.50 24.26 24.45 1,107,600 -0.05(-0.20%)
May 17, 2002 24.52 24.55 24.40 24.50 1,022,000 -0.02(-0.08%)
May 16, 2002 24.55 24.64 24.46 24.52 1,133,900 +0.01(+0.04%)
May 15, 2002 24.44 24.55 24.39 24.51 2,176,200 +0.11(+0.45%)
May 14, 2002 24.55 24.55 24.39 24.40 2,291,200 -0.10(-0.41%)
May 13, 2002 24.50 24.64 24.40 24.50 2,021,100 +0.00(+0.00%)
May 10, 2002 24.41 24.55 24.34 24.50 3,818,400 +0.09(+0.37%)
May 09, 2002 24.40 24.55 24.30 24.41 1,088,600 -0.06(-0.25%)
May 08, 2002 24.48 24.65 24.35 24.47 1,542,300 -0.01(-0.04%)
May 07, 2002 24.48 24.56 24.32 24.48 2,377,300 +0.01(+0.04%)
May 06, 2002 24.50 24.52 24.36 24.47 1,448,000 +0.00(+0.00%)
May 03, 2002 24.45 24.55 24.27 24.47 1,837,100 +0.02(+0.08%)
May 02, 2002 24.50 24.59 24.36 24.45 1,514,800 -0.05(-0.20%)
May 01, 2002 24.43 24.56 24.25 24.50 1,774,400 +0.00(+0.00%)
Apr 30, 2002 24.46 24.50 24.15 24.50 2,023,100 +0.04(+0.16%)
Apr 29, 2002 24.43 24.68 24.32 24.46 1,326,600 -0.13(-0.53%)
Apr 26, 2002 24.97 24.97 24.51 24.59 1,615,500 -0.33(-1.32%)
Apr 25, 2002 24.60 24.95 24.50 24.92 1,730,700 +0.38(+1.55%)
Apr 24, 2002 25.00 25.00 24.40 24.54 2,606,600 -0.29(-1.17%)
Apr 23, 2002 25.00 25.10 24.80 24.83 1,476,000 -0.15(-0.60%)
Apr 22, 2002 25.00 25.00 24.95 24.98 1,208,300 -0.02(-0.08%)
Apr 19, 2002 24.98 25.05 24.85 25.00 867,800 +0.02(+0.08%)
Apr 18, 2002 24.84 25.05 24.70 24.98 2,441,000 +0.19(+0.77%)
Apr 17, 2002 24.80 24.86 24.67 24.79 742,900 -0.01(-0.04%)
Apr 16, 2002 24.78 24.90 24.66 24.80 1,046,000 +0.02(+0.08%)
Apr 15, 2002 25.10 25.15 24.75 24.78 1,311,300 -0.32(-1.27%)
Apr 12, 2002 25.05 25.20 24.96 25.10 80,000 +0.11(+0.44%)
Apr 11, 2002 25.15 25.23 24.95 24.99 1,350,900 -0.21(-0.83%)
Apr 10, 2002 25.03 25.34 24.95 25.20 3,416,200 +0.17(+0.68%)
Apr 09, 2002 25.09 25.22 24.92 25.03 2,336,600 -0.12(-0.48%)
Apr 08, 2002 25.00 25.28 25.00 25.15 1,332,500 -0.25(-0.98%)
Apr 05, 2002 25.59 25.63 25.19 25.40 1,527,200 -0.24(-0.94%)
Apr 04, 2002 24.80 25.71 24.80 25.64 5,675,300 +0.84(+3.39%)
Apr 03, 2002 24.75 24.88 24.65 24.80 2,574,900 +0.28(+1.14%)
Apr 02, 2002 24.17 24.58 24.11 24.52 2,215,200 +0.30(+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.