Skip to main content

ConAgra Foods (NY: CAG )

34.39 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.48 23.55 23.15 23.48 3,371,847 +0.15(+0.64%)
Jul 29, 2010 23.83 23.88 23.30 23.33 4,125,400 -0.80(-3.32%)
Jul 28, 2010 24.13 24.13 23.72 24.13 250,356 +0.00(+0.00%)
Jul 27, 2010 24.13 24.25 23.99 24.13 475 +0.07(+0.29%)
Jul 26, 2010 23.82 24.07 23.82 24.06 2,020,793 +0.13(+0.54%)
Jul 23, 2010 23.64 23.97 23.64 23.93 3,126,669 +0.14(+0.59%)
Jul 22, 2010 23.83 23.88 23.64 23.79 3,234,204 +0.13(+0.55%)
Jul 21, 2010 24.06 24.06 23.57 23.66 3,207,769 -0.24(-1.00%)
Jul 20, 2010 23.90 23.92 23.50 23.90 2,949,131 +0.13(+0.55%)
Jul 19, 2010 23.66 23.88 23.70 23.77 2,769,158 +0.11(+0.46%)
Jul 16, 2010 23.66 24.04 23.63 23.66 3,241,035 -0.44(-1.83%)
Jul 15, 2010 24.05 24.24 23.86 24.10 2,655,464 +0.00(+0.00%)
Jul 14, 2010 23.93 24.23 23.91 24.10 2,295,677 +0.09(+0.37%)
Jul 13, 2010 24.03 24.16 24.00 24.01 3,084,659 +0.12(+0.50%)
Jul 12, 2010 23.89 24.10 23.77 23.89 3,762,473 -0.02(-0.08%)
Jul 09, 2010 23.91 24.05 23.86 23.91 2,269,950 -0.13(-0.54%)
Jul 08, 2010 23.74 24.08 23.61 24.04 3,960,527 +0.39(+1.65%)
Jul 07, 2010 23.24 23.68 23.16 23.65 2,733,529 +0.39(+1.68%)
Jul 06, 2010 23.37 23.45 23.12 23.26 2,829 +0.10(+0.43%)
Jul 02, 2010 23.16 23.35 23.06 23.16 3,135,773 -0.11(-0.47%)
Jul 01, 2010 23.33 23.35 23.01 23.27 5,222,736 -0.05(-0.21%)
Jun 30, 2010 23.60 23.71 23.28 23.32 2,037 -0.29(-1.23%)
Jun 29, 2010 23.61 23.99 23.55 23.61 400 -0.31(-1.30%)
Jun 25, 2010 23.92 24.23 23.85 23.92 5,535,559 -0.29(-1.20%)
Jun 24, 2010 24.00 24.62 23.80 24.21 5,905,375 -0.48(-1.94%)
Jun 23, 2010 24.66 24.88 24.57 24.69 4,787,050 +0.00(+0.00%)
Jun 22, 2010 24.99 25.18 24.65 24.69 3,533,509 -0.25(-1.00%)
Jun 21, 2010 25.14 25.25 24.86 24.94 3,480,785 -0.03(-0.12%)
Jun 18, 2010 24.97 25.16 24.96 24.97 5,608,803 -0.26(-1.03%)
Jun 17, 2010 25.17 25.42 25.13 25.23 5,905,378 +0.12(+0.48%)
Jun 16, 2010 24.97 25.19 24.93 25.11 2,905,896 +0.02(+0.08%)
Jun 15, 2010 24.94 25.11 24.89 25.09 2,602,006 +0.18(+0.72%)
Jun 14, 2010 24.99 25.17 24.89 24.91 3,145,884 +0.03(+0.12%)
Jun 11, 2010 24.81 24.90 24.52 24.88 3,109,215 -0.08(-0.32%)
Jun 10, 2010 24.70 25.04 24.70 24.96 3,773,755 +0.48(+1.96%)
Jun 09, 2010 24.58 24.96 24.40 24.48 5,936,673 +0.04(+0.16%)
Jun 08, 2010 23.97 24.49 23.97 24.44 5,024,696 +0.44(+1.83%)
Jun 07, 2010 24.19 24.48 24.00 24.00 4,233,839 -0.21(-0.87%)
Jun 04, 2010 24.21 24.48 24.18 24.21 4,318,211 -0.54(-2.18%)
Jun 03, 2010 24.68 24.84 24.61 24.75 3,339,283 +0.19(+0.77%)
Jun 02, 2010 24.15 24.57 24.11 24.56 2,930,435 +0.54(+2.25%)
Jun 01, 2010 23.99 24.40 23.84 24.02 3,074,043 -0.16(-0.66%)
May 28, 2010 24.18 24.38 24.13 24.18 2,534,328 -0.11(-0.45%)
May 27, 2010 24.13 24.29 23.98 24.29 3,091,191 +0.43(+1.80%)
May 26, 2010 24.18 24.28 23.80 23.86 4,308,135 -0.24(-1.00%)
May 25, 2010 24.00 24.14 23.69 24.10 6,607,339 -0.34(-1.39%)
May 24, 2010 24.71 24.75 24.20 24.44 5,121,340 -0.32(-1.29%)
May 21, 2010 24.01 24.76 23.90 24.76 7,716,354 +0.36(+1.48%)
May 20, 2010 24.49 24.68 24.40 24.40 9,660,006 -0.43(-1.73%)
May 19, 2010 24.40 24.84 24.24 24.83 7,251,146 +0.35(+1.43%)
May 18, 2010 24.55 24.73 24.40 24.48 1,071,900 +0.00(+0.00%)
May 17, 2010 24.40 24.55 24.27 24.48 4,188,776 +0.11(+0.45%)
May 14, 2010 24.37 24.70 24.17 24.37 3,985,227 -0.36(-1.46%)
May 13, 2010 24.68 24.92 24.54 24.73 3,437,852 +0.36(+1.48%)
May 12, 2010 24.37 24.80 24.30 24.37 3,444,203 +0.01(+0.04%)
May 11, 2010 24.50 24.62 24.36 24.36 3,458,890 +0.00(+0.00%)
May 10, 2010 24.23 24.36 24.13 24.36 5,365,516 +0.78(+3.31%)
May 07, 2010 23.81 23.88 23.38 23.58 6,204,393 -0.21(-0.88%)
May 06, 2010 23.79 24.47 22.36 23.79 200 -0.62(-2.54%)
May 05, 2010 24.54 24.69 24.39 24.41 4,381,555 -0.06(-0.25%)
May 04, 2010 24.56 24.69 24.34 24.47 100 -0.27(-1.09%)
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.