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 (%)
Jul 31, 2007 17.29 17.71 17.21 17.22 6,360,494 -0.18(-1.02%)
Jul 30, 2007 17.48 17.82 17.27 17.40 5,811,144 -0.09(-0.51%)
Jul 27, 2007 17.62 17.78 17.47 17.48 8,240,364 -0.19(-1.08%)
Jul 26, 2007 17.52 17.86 17.27 17.67 10,187,723 -0.13(-0.72%)
Jul 25, 2007 17.85 17.93 17.73 17.80 6,055,957 -0.03(-0.19%)
Jul 24, 2007 18.00 18.14 17.76 17.84 6,616,360 -0.28(-1.54%)
Jul 23, 2007 18.16 18.18 18.05 18.12 3,813,786 +0.07(+0.38%)
Jul 20, 2007 18.13 18.21 18.03 18.05 5,665,817 -0.14(-0.75%)
Jul 19, 2007 18.10 18.22 18.07 18.18 3,091,041 +0.07(+0.41%)
Jul 18, 2007 18.07 18.20 18.00 18.11 4,836,858 -0.10(-0.52%)
Jul 17, 2007 18.30 18.41 18.18 18.20 4,462,865 -0.14(-0.74%)
Jul 16, 2007 18.39 18.46 18.27 18.34 6,191,024 -0.14(-0.74%)
Jul 13, 2007 18.52 18.52 18.35 18.48 4,134,545 +0.02(+0.11%)
Jul 12, 2007 18.32 18.46 18.22 18.46 4,978,974 +0.14(+0.78%)
Jul 11, 2007 18.24 18.31 18.12 18.31 5,781,642 +0.01(+0.04%)
Jul 10, 2007 18.37 18.45 18.27 18.31 6,615,029 -0.11(-0.59%)
Jul 09, 2007 18.48 18.59 18.36 18.41 8,008,330 -0.09(-0.48%)
Jul 06, 2007 18.54 18.52 18.38 18.50 3,830,257 -0.04(-0.22%)
Jul 05, 2007 18.53 18.59 18.36 18.54 7,267,980 -0.09(-0.47%)
Jul 03, 2007 18.59 18.65 18.42 18.63 3,086,477 +0.01(+0.04%)
Jul 02, 2007 18.24 18.65 18.29 18.63 6,668,992 +0.38(+2.08%)
Jun 29, 2007 18.35 18.48 18.16 18.24 8,140,518 -0.10(-0.52%)
Jun 28, 2007 18.14 18.54 18.23 18.34 11,761,878 +0.20(+1.12%)
Jun 27, 2007 17.83 18.37 17.32 18.14 21,047,728 +0.77(+4.46%)
Jun 26, 2007 17.20 17.42 17.12 17.36 6,934,486 +0.24(+1.43%)
Jun 25, 2007 17.32 17.48 17.06 17.12 4,993,287 -0.18(-1.02%)
Jun 22, 2007 17.49 17.51 17.27 17.29 5,636,630 -0.24(-1.39%)
Jun 21, 2007 17.08 17.57 17.02 17.54 4,265,573 +0.10(+0.58%)
Jun 20, 2007 17.39 17.56 17.38 17.44 4,146,023 +0.06(+0.35%)
Jun 19, 2007 17.40 17.42 17.32 17.38 3,509,441 -0.10(-0.58%)
Jun 18, 2007 17.53 17.59 17.44 17.48 3,828,910 -0.05(-0.27%)
Jun 15, 2007 17.63 17.68 17.49 17.52 4,105,684 -0.04(-0.23%)
Jun 14, 2007 17.49 17.59 17.41 17.57 3,394,315 +0.12(+0.70%)
Jun 13, 2007 17.33 17.44 17.19 17.44 3,922,100 +0.16(+0.94%)
Jun 12, 2007 17.32 17.57 17.25 17.28 4,741,677 -0.05(-0.27%)
Jun 11, 2007 17.23 17.50 17.12 17.33 3,021,738 +0.03(+0.20%)
Jun 08, 2007 17.02 17.30 16.97 17.29 4,049,165 +0.31(+1.80%)
Jun 07, 2007 17.06 17.27 16.97 16.99 4,608,831 -0.26(-1.50%)
Jun 06, 2007 17.43 17.46 17.19 17.25 3,277,127 -0.27(-1.55%)
Jun 05, 2007 17.60 17.60 17.40 17.52 4,114,517 -0.10(-0.54%)
Jun 04, 2007 17.59 17.65 17.43 17.61 3,487,358 -0.05(-0.31%)
Jun 01, 2007 17.38 17.67 17.34 17.67 4,994,454 +0.35(+2.00%)
May 31, 2007 17.32 17.43 17.25 17.32 3,150,223 -0.02(-0.12%)
May 30, 2007 17.29 17.40 17.25 17.34 3,087,802 -0.05(-0.27%)
May 29, 2007 17.40 17.57 17.36 17.39 2,799,250 -0.04(-0.23%)
May 25, 2007 17.43 17.50 17.34 17.43 1,976,140 +0.07(+0.39%)
May 24, 2007 17.93 17.63 17.31 17.36 4,607,853 -0.07(-0.43%)
May 23, 2007 17.29 17.52 17.21 17.44 6,652,500 +0.22(+1.26%)
May 22, 2007 17.05 17.23 17.02 17.22 5,114,734 +0.12(+0.68%)
May 21, 2007 17.15 17.25 17.06 17.10 4,013,524 -0.13(-0.75%)
May 18, 2007 17.15 17.23 17.06 17.23 3,883,529 +0.15(+0.88%)
May 17, 2007 17.04 17.19 17.03 17.08 3,577,310 -0.02(-0.12%)
May 16, 2007 16.95 17.11 16.91 17.10 3,462,500 +0.15(+0.88%)
May 15, 2007 16.66 17.04 16.57 16.95 6,165,621 +0.34(+2.04%)
May 14, 2007 16.57 16.67 16.51 16.61 3,977,667 +0.05(+0.29%)
May 11, 2007 16.49 16.61 16.40 16.57 6,121,433 +0.10(+0.58%)
May 10, 2007 16.84 16.87 16.43 16.47 4,665,564 -0.46(-2.69%)
May 09, 2007 16.91 16.94 16.83 16.93 2,618,316 +0.01(+0.04%)
May 08, 2007 16.92 17.00 16.85 16.92 6,156,890 +0.00(+0.00%)
May 07, 2007 16.75 16.95 16.72 16.92 4,307,528 +0.16(+0.97%)
May 04, 2007 16.72 16.81 16.70 16.76 3,207,050 +0.04(+0.24%)
May 03, 2007 16.71 16.78 16.59 16.72 5,059,367 -0.03(-0.16%)
May 02, 2007 16.78 16.83 16.66 16.74 6,500,723 -0.06(-0.36%)
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.