Skip to main content

ConAgra Foods (NY: CAG )

34.58 +0.17 (+0.48%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.65 23.03 22.49 22.53 2,723,000 -0.60(-2.59%)
Jul 30, 2003 23.35 23.39 22.94 23.13 1,398,200 -0.29(-1.24%)
Jul 29, 2003 23.35 23.60 23.05 23.42 2,459,300 +0.22(+0.95%)
Jul 28, 2003 23.27 23.38 23.10 23.20 1,450,400 -0.05(-0.22%)
Jul 25, 2003 23.12 23.40 23.11 23.25 1,429,800 +0.06(+0.26%)
Jul 24, 2003 23.45 23.49 23.11 23.19 1,484,400 -0.18(-0.77%)
Jul 23, 2003 23.49 23.49 23.10 23.37 980,700 +0.04(+0.17%)
Jul 22, 2003 22.99 23.49 22.92 23.33 1,533,300 +0.35(+1.52%)
Jul 21, 2003 23.15 23.28 22.86 22.98 1,694,400 -0.42(-1.79%)
Jul 18, 2003 23.20 23.47 23.01 23.40 2,200,100 +0.35(+1.52%)
Jul 17, 2003 22.92 23.10 22.79 23.05 2,333,100 +0.13(+0.57%)
Jul 16, 2003 23.27 23.39 22.70 22.92 2,711,900 -0.30(-1.29%)
Jul 15, 2003 23.32 23.41 23.13 23.22 2,237,300 -0.18(-0.77%)
Jul 14, 2003 23.75 23.75 23.34 23.40 1,951,800 -0.17(-0.72%)
Jul 11, 2003 23.33 23.65 23.21 23.57 1,804,300 +0.19(+0.81%)
Jul 10, 2003 23.35 23.45 23.27 23.38 988,200 -0.08(-0.34%)
Jul 09, 2003 23.55 23.59 23.35 23.46 1,362,200 -0.10(-0.42%)
Jul 08, 2003 23.40 23.62 23.36 23.56 1,565,400 +0.03(+0.13%)
Jul 07, 2003 23.47 23.63 23.36 23.53 1,664,500 +0.19(+0.81%)
Jul 03, 2003 23.35 23.48 23.27 23.34 964,600 -0.36(-1.52%)
Jul 02, 2003 23.30 23.78 23.23 23.70 1,996,500 -0.06(-0.25%)
Jul 01, 2003 23.50 23.84 23.32 23.76 2,358,000 +0.16(+0.68%)
Jun 30, 2003 23.61 23.78 23.49 23.60 1,554,300 -0.14(-0.59%)
Jun 27, 2003 23.80 23.85 23.61 23.74 1,390,700 -0.06(-0.25%)
Jun 26, 2003 23.88 24.12 23.37 23.80 3,141,200 -0.31(-1.29%)
Jun 25, 2003 24.75 24.83 24.11 24.11 1,568,800 -0.49(-1.99%)
Jun 24, 2003 24.45 24.75 24.36 24.60 1,413,700 +0.29(+1.19%)
Jun 23, 2003 24.45 24.50 24.17 24.31 1,584,600 -0.37(-1.50%)
Jun 20, 2003 24.78 24.87 24.68 24.68 3,167,800 -0.19(-0.76%)
Jun 19, 2003 25.20 25.27 24.76 24.87 1,828,700 -0.33(-1.31%)
Jun 18, 2003 25.30 25.45 25.09 25.20 1,609,700 -0.21(-0.83%)
Jun 17, 2003 25.47 25.64 25.20 25.41 1,341,200 +0.01(+0.04%)
Jun 16, 2003 25.36 25.40 25.15 25.40 1,405,000 +0.20(+0.79%)
Jun 13, 2003 25.30 25.31 25.03 25.20 1,401,000 +0.06(+0.24%)
Jun 12, 2003 25.16 25.23 24.85 25.14 1,731,000 +0.23(+0.92%)
Jun 11, 2003 24.67 25.00 24.53 24.91 2,064,500 +0.29(+1.18%)
Jun 10, 2003 24.95 24.99 24.44 24.62 1,986,100 -0.33(-1.32%)
Jun 09, 2003 25.09 25.23 24.87 24.95 1,958,900 -0.14(-0.56%)
Jun 06, 2003 24.95 25.28 24.88 25.09 2,380,900 +0.24(+0.97%)
Jun 05, 2003 24.40 24.99 24.39 24.85 1,705,600 +0.43(+1.76%)
Jun 04, 2003 24.32 24.50 24.23 24.42 1,674,100 +0.16(+0.66%)
Jun 03, 2003 24.32 24.38 24.15 24.26 2,126,400 -0.04(-0.16%)
Jun 02, 2003 24.30 24.43 24.15 24.30 1,976,800 +0.03(+0.12%)
May 30, 2003 24.29 24.30 24.00 24.27 2,495,700 +0.25(+1.04%)
May 29, 2003 23.96 24.12 23.81 24.02 2,591,500 +0.07(+0.29%)
May 28, 2003 23.89 24.15 23.71 23.95 3,025,200 +0.10(+0.42%)
May 27, 2003 23.13 23.85 23.04 23.85 3,463,300 +0.84(+3.65%)
May 23, 2003 22.36 23.17 22.31 23.01 2,777,700 +0.77(+3.46%)
May 22, 2003 21.88 22.35 21.83 22.24 1,667,600 +0.41(+1.88%)
May 21, 2003 21.70 21.85 21.40 21.83 1,758,800 +0.20(+0.92%)
May 20, 2003 21.75 21.93 21.30 21.63 3,005,000 +0.00(+0.00%)
May 19, 2003 21.75 21.80 21.51 21.63 1,203,700 -0.11(-0.51%)
May 16, 2003 21.66 21.95 21.64 21.74 1,190,000 +0.10(+0.46%)
May 15, 2003 21.68 21.79 21.52 21.64 1,644,700 -0.10(-0.46%)
May 14, 2003 22.11 22.18 21.66 21.74 1,548,700 -0.17(-0.78%)
May 13, 2003 22.05 22.15 21.85 21.91 1,135,400 -0.13(-0.59%)
May 12, 2003 22.30 22.30 22.03 22.04 1,980,900 -0.11(-0.50%)
May 09, 2003 22.00 22.41 21.93 22.15 1,604,600 +0.29(+1.33%)
May 08, 2003 21.61 21.90 21.60 21.86 1,664,700 +0.17(+0.78%)
May 07, 2003 21.72 21.97 21.51 21.69 1,594,800 -0.04(-0.18%)
May 06, 2003 21.61 21.78 21.50 21.73 1,755,900 +0.21(+0.98%)
May 05, 2003 21.27 21.95 21.22 21.52 2,560,500 +0.06(+0.28%)
May 02, 2003 21.31 21.58 21.00 21.46 2,202,100 +0.15(+0.70%)
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.