Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.48 11.52 11.36 11.38 3,752,494 -0.08(-0.70%)
Jul 28, 2005 11.54 11.64 11.43 11.46 3,616,432 -0.19(-1.59%)
Jul 27, 2005 11.53 11.70 11.49 11.65 2,971,431 +0.10(+0.82%)
Jul 26, 2005 11.61 11.62 11.50 11.55 2,612,920 -0.05(-0.39%)
Jul 25, 2005 11.48 11.69 11.47 11.60 3,694,239 +0.11(+0.92%)
Jul 22, 2005 11.51 11.55 11.41 11.49 3,649,150 +0.00(+0.00%)
Jul 21, 2005 11.63 11.69 11.47 11.49 2,809,832 -0.15(-1.29%)
Jul 20, 2005 11.71 11.77 11.63 11.64 3,228,992 -0.13(-1.11%)
Jul 19, 2005 11.69 11.80 11.68 11.77 3,430,094 +0.08(+0.69%)
Jul 18, 2005 11.66 11.75 11.65 11.69 3,036,470 +0.01(+0.13%)
Jul 15, 2005 11.70 11.77 11.63 11.68 3,346,701 -0.01(-0.13%)
Jul 14, 2005 11.67 11.74 11.63 11.69 2,908,387 +0.07(+0.60%)
Jul 13, 2005 11.58 11.65 11.57 11.62 1,982,084 +0.07(+0.56%)
Jul 12, 2005 11.55 11.62 11.48 11.56 2,634,467 +0.02(+0.13%)
Jul 11, 2005 11.57 11.57 11.40 11.54 4,013,447 +0.02(+0.17%)
Jul 08, 2005 11.35 11.57 11.31 11.52 3,299,418 +0.16(+1.37%)
Jul 07, 2005 11.33 11.41 11.28 11.37 4,139,335 -0.02(-0.13%)
Jul 06, 2005 11.62 11.65 11.38 11.38 3,812,545 -0.21(-1.77%)
Jul 05, 2005 11.58 11.68 11.53 11.59 2,434,762 -0.03(-0.22%)
Jul 01, 2005 11.69 11.78 11.55 11.61 3,538,425 +0.00(+0.04%)
Jun 30, 2005 11.40 11.73 11.38 11.61 5,891,590 +0.03(+0.26%)
Jun 29, 2005 11.75 11.75 11.48 11.58 4,527,373 -0.17(-1.45%)
Jun 28, 2005 11.68 11.80 11.65 11.75 3,076,371 +0.12(+1.03%)
Jun 27, 2005 11.68 11.71 11.53 11.63 3,043,253 -0.04(-0.34%)
Jun 24, 2005 11.72 11.77 11.65 11.67 4,024,819 -0.03(-0.26%)
Jun 23, 2005 11.93 11.93 11.66 11.70 5,074,616 -0.29(-2.38%)
Jun 22, 2005 11.90 12.05 11.90 11.98 3,680,473 +0.11(+0.93%)
Jun 21, 2005 11.99 12.03 11.83 11.87 5,331,778 -0.16(-1.29%)
Jun 20, 2005 12.21 12.21 12.03 12.03 2,874,272 -0.08(-0.62%)
Jun 17, 2005 12.10 12.13 11.96 12.10 4,162,478 +0.09(+0.75%)
Jun 16, 2005 12.03 12.08 11.98 12.01 3,466,005 -0.05(-0.42%)
Jun 15, 2005 12.27 12.27 12.06 12.06 3,122,856 -0.15(-1.19%)
Jun 14, 2005 12.12 12.21 12.06 12.21 4,513,407 +0.15(+1.21%)
Jun 13, 2005 11.96 12.34 11.94 12.06 6,624,373 +0.18(+1.52%)
Jun 10, 2005 12.01 12.03 11.74 11.88 5,463,252 -0.15(-1.25%)
Jun 09, 2005 12.04 12.13 12.00 12.03 4,860,347 -0.11(-0.87%)
Jun 08, 2005 12.20 12.23 11.99 12.14 11,210,800 -0.13(-1.06%)
Jun 07, 2005 12.03 12.71 12.02 12.27 15,070,029 -0.71(-5.45%)
Jun 06, 2005 13.00 13.03 12.96 12.98 2,572,820 +0.04(+0.27%)
Jun 03, 2005 13.00 13.03 12.94 12.94 4,599,993 -0.06(-0.42%)
Jun 02, 2005 13.09 13.10 12.95 13.00 4,043,772 -0.05(-0.38%)
Jun 01, 2005 13.08 13.19 12.99 13.05 5,156,014 -0.06(-0.46%)
May 31, 2005 13.33 13.33 13.06 13.11 4,351,210 -0.22(-1.66%)
May 27, 2005 13.38 13.38 13.24 13.33 2,203,735 -0.10(-0.71%)
May 26, 2005 13.44 13.49 13.34 13.42 1,808,914 +0.01(+0.07%)
May 25, 2005 13.51 13.53 13.32 13.41 2,462,493 -0.11(-0.78%)
May 24, 2005 13.52 13.55 13.32 13.52 3,486,554 -0.07(-0.48%)
May 23, 2005 13.70 13.70 13.54 13.58 2,642,846 -0.12(-0.88%)
May 20, 2005 13.54 13.70 13.46 13.70 3,022,704 +0.16(+1.18%)
May 19, 2005 13.53 13.60 13.43 13.54 2,574,416 -0.15(-1.10%)
May 18, 2005 13.56 13.71 13.52 13.69 2,660,402 +0.16(+1.19%)
May 17, 2005 13.38 13.53 13.31 13.53 2,980,409 +0.10(+0.75%)
May 16, 2005 13.23 13.43 13.23 13.43 2,072,859 +0.20(+1.52%)
May 13, 2005 13.42 13.42 13.15 13.23 3,029,288 -0.23(-1.68%)
May 12, 2005 13.61 13.66 13.41 13.46 1,859,987 -0.17(-1.25%)
May 11, 2005 13.53 13.65 13.44 13.63 1,825,273 +0.06(+0.44%)
May 10, 2005 13.56 13.63 13.48 13.57 2,469,875 -0.10(-0.70%)
May 09, 2005 13.52 13.70 13.49 13.66 1,829,064 +0.11(+0.81%)
May 06, 2005 13.54 13.67 13.52 13.55 1,545,966 +0.01(+0.07%)
May 05, 2005 13.63 13.68 13.41 13.54 1,583,872 -0.12(-0.84%)
May 04, 2005 13.57 13.68 13.51 13.66 2,181,191 +0.08(+0.59%)
May 03, 2005 13.43 13.59 13.43 13.58 2,374,511 +0.09(+0.63%)
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.