Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 12.82 13.04 12.79 12.91 2,338,335 +0.12(+0.92%)
Aug 29, 2002 12.90 13.04 12.65 12.79 3,593,145 -0.27(-2.07%)
Aug 28, 2002 13.16 13.23 13.00 13.06 4,297,029 -0.12(-0.89%)
Aug 27, 2002 12.94 13.22 12.67 13.18 4,921,481 +0.32(+2.52%)
Aug 26, 2002 12.96 12.99 12.69 12.85 1,856,248 -0.02(-0.19%)
Aug 23, 2002 12.88 12.99 12.80 12.88 3,098,431 +0.01(+0.12%)
Aug 22, 2002 12.68 12.90 12.59 12.86 2,445,261 +0.18(+1.43%)
Aug 21, 2002 12.70 12.77 12.52 12.68 2,476,830 +0.01(+0.12%)
Aug 20, 2002 12.70 12.77 12.52 12.67 2,068,676 +0.01(+0.08%)
Aug 16, 2002 12.57 12.77 12.47 12.66 3,020,629 +0.07(+0.55%)
Aug 15, 2002 12.81 12.86 12.42 12.59 4,255,888 -0.27(-2.06%)
Aug 14, 2002 12.63 12.87 12.48 12.85 3,970,750 +0.23(+1.79%)
Aug 13, 2002 12.50 12.81 12.34 12.63 3,421,044 +0.13(+1.02%)
Aug 12, 2002 12.56 12.67 12.32 12.50 2,681,926 +0.28(+2.33%)
Aug 07, 2002 12.13 12.25 11.97 12.22 2,616,955 +0.20(+1.63%)
Aug 06, 2002 12.03 12.23 11.93 12.02 4,202,526 +0.11(+0.91%)
Aug 05, 2002 12.23 12.30 11.91 11.91 2,262,977 -0.26(-2.14%)
Aug 02, 2002 12.18 12.37 11.99 12.17 3,279,901 +0.02(+0.16%)
Aug 01, 2002 12.33 12.39 12.04 12.15 3,796,001 -0.18(-1.43%)
Jul 31, 2002 12.13 12.33 11.98 12.33 5,390,941 +0.27(+2.28%)
Jul 30, 2002 12.08 12.16 11.92 12.05 5,752,658 -0.15(-1.21%)
Jul 29, 2002 12.07 12.32 11.99 12.20 4,486,442 +0.13(+1.10%)
Jul 26, 2002 12.03 12.14 11.76 12.07 4,009,243 +0.16(+1.36%)
Jul 25, 2002 11.30 12.08 11.30 11.91 5,411,919 +0.56(+4.98%)
Jul 24, 2002 11.00 11.45 10.86 11.34 8,248,023 +0.21(+1.85%)
Jul 23, 2002 10.77 11.19 10.70 11.14 10,134,211 +0.37(+3.42%)
Jul 22, 2002 10.31 10.80 10.26 10.77 9,557,825 -0.00(-0.05%)
Jul 19, 2002 11.47 11.51 10.51 10.77 10,447,455 -1.38(-11.39%)
Jul 17, 2002 11.91 12.28 11.87 12.16 4,724,532 -0.29(-2.37%)
Jul 12, 2002 12.72 12.76 12.29 12.45 4,416,380 -0.29(-2.31%)
Jul 11, 2002 13.18 13.20 12.41 12.75 9,673,306 -0.41(-3.10%)
Jul 10, 2002 13.26 13.33 13.01 13.15 5,872,416 -0.03(-0.26%)
Jul 09, 2002 13.08 13.19 13.08 13.19 4,906,410 +0.12(+0.94%)
Jul 08, 2002 13.15 13.15 13.07 13.07 3,229,595 -0.04(-0.30%)
Jul 05, 2002 13.08 13.13 12.92 13.10 2,351,370 -0.04(-0.30%)
Jul 04, 2002 13.16 13.23 12.99 13.14 3,818,404 +0.00(+0.00%)
Jul 03, 2002 13.16 13.23 12.99 13.14 3,818,404 -0.01(-0.11%)
Jul 02, 2002 13.28 13.28 12.98 13.16 4,550,394 -0.06(-0.48%)
Jul 01, 2002 13.28 13.35 13.10 13.22 6,616,626 -0.35(-2.60%)
Jun 28, 2002 13.20 13.58 13.06 13.58 8,259,429 +0.32(+2.45%)
Jun 27, 2002 13.11 13.32 12.88 13.25 9,006,287 +0.41(+3.17%)
Jun 26, 2002 12.23 12.89 12.11 12.84 7,592,409 +0.62(+5.10%)
Jun 25, 2002 12.76 12.76 12.17 12.22 3,959,140 -0.41(-3.23%)
Jun 21, 2002 12.42 12.67 12.42 12.63 4,610,273 +0.06(+0.47%)
Jun 20, 2002 12.41 12.69 12.40 12.57 3,495,180 +0.14(+1.11%)
Jun 19, 2002 12.23 12.48 12.20 12.43 4,215,357 +0.20(+1.65%)
Jun 18, 2002 12.27 12.27 12.10 12.23 2,269,698 -0.04(-0.32%)
Jun 17, 2002 12.00 12.27 11.99 12.27 2,105,540 +0.34(+2.84%)
Jun 14, 2002 12.01 12.02 11.78 11.93 2,014,296 -0.28(-2.33%)
Jun 12, 2002 12.20 12.27 12.11 12.22 2,041,791 +0.01(+0.12%)
Jun 11, 2002 12.16 12.37 12.15 12.20 2,660,948 +0.04(+0.36%)
Jun 10, 2002 12.04 12.22 12.04 12.16 1,639,136 +0.09(+0.77%)
Jun 07, 2002 11.92 12.11 11.89 12.06 2,169,492 +0.15(+1.28%)
Jun 06, 2002 12.14 12.14 11.85 11.91 2,194,951 -0.23(-1.90%)
Jun 05, 2002 12.00 12.15 11.92 12.14 3,260,349 +0.06(+0.49%)
May 31, 2002 12.09 12.17 11.99 12.08 4,475,851 -0.08(-0.65%)
May 28, 2002 12.18 12.23 12.03 12.16 3,255,868 +0.00(+0.04%)
May 27, 2002 12.27 12.30 12.08 12.16 2,372,755 +0.00(+0.00%)
May 24, 2002 12.27 12.30 12.08 12.16 2,372,755 -0.09(-0.76%)
May 23, 2002 12.25 12.28 12.16 12.25 5,150,406 +0.07(+0.60%)
May 22, 2002 12.05 12.20 12.03 12.18 16,812,142 +0.17(+1.39%)
May 21, 2002 12.03 12.11 11.96 12.01 5,941,868 +0.00(+0.04%)
May 20, 2002 12.03 12.03 11.91 12.00 2,255,848 -0.02(-0.20%)
May 17, 2002 12.04 12.05 11.98 12.03 2,081,507 -0.01(-0.08%)
May 16, 2002 12.05 12.10 12.01 12.04 2,309,414 +0.00(+0.04%)
May 15, 2002 12.00 12.05 11.98 12.03 4,432,266 +0.05(+0.45%)
May 14, 2002 12.05 12.05 11.98 11.98 4,666,486 -0.05(-0.41%)
May 13, 2002 12.03 12.10 11.98 12.03 4,116,374 +0.00(+0.00%)
May 10, 2002 11.99 12.05 11.95 12.03 7,776,934 +0.04(+0.37%)
May 09, 2002 11.98 12.05 11.93 11.99 2,217,151 -0.03(-0.24%)
May 08, 2002 12.02 12.10 11.96 12.01 3,141,202 -0.00(-0.04%)
May 07, 2002 12.02 12.06 11.94 12.02 4,841,846 +0.00(+0.04%)
May 06, 2002 12.03 12.04 11.96 12.01 2,949,141 +0.00(+0.00%)
May 03, 2002 12.00 12.05 11.92 12.01 3,741,621 +0.01(+0.08%)
May 02, 2002 12.03 12.07 11.96 12.00 3,085,193 -0.02(-0.20%)
May 01, 2002 11.99 12.06 11.91 12.03 3,613,920 +0.00(+0.00%)
Apr 30, 2002 12.01 12.03 11.86 12.03 4,120,447 +0.02(+0.16%)
Apr 29, 2002 11.99 12.12 11.94 12.01 2,701,886 -0.06(-0.53%)
Apr 26, 2002 12.26 12.26 12.03 12.07 3,290,288 -0.16(-1.32%)
Apr 25, 2002 12.08 12.25 12.03 12.24 3,524,916 +0.19(+1.55%)
Apr 24, 2002 12.27 12.27 11.98 12.05 5,308,862 -0.14(-1.17%)
Apr 23, 2002 12.27 12.32 12.18 12.19 3,006,169 -0.07(-0.60%)
Apr 22, 2002 12.27 12.27 12.25 12.26 2,460,944 -0.01(-0.08%)
Apr 19, 2002 12.26 12.30 12.20 12.27 1,767,448 +0.01(+0.08%)
Apr 18, 2002 12.20 12.30 12.13 12.26 4,971,584 +0.09(+0.77%)
Apr 17, 2002 12.18 12.21 12.11 12.17 1,513,064 -0.00(-0.04%)
Apr 16, 2002 12.17 12.23 12.11 12.18 2,130,388 +0.01(+0.08%)
Apr 15, 2002 12.32 12.35 12.15 12.17 2,670,724 -0.16(-1.28%)
Apr 12, 2002 12.30 12.37 12.26 12.32 162,935 +0.05(+0.44%)
Apr 11, 2002 12.35 12.39 12.25 12.27 2,751,377 -0.10(-0.83%)
Apr 10, 2002 12.29 12.44 12.25 12.37 6,957,774 +0.08(+0.68%)
Apr 09, 2002 12.32 12.38 12.24 12.29 4,758,953 -0.06(-0.48%)
Apr 08, 2002 12.27 12.41 12.27 12.35 2,713,902 -0.12(-0.98%)
Apr 05, 2002 12.56 12.58 12.37 12.47 3,110,448 -0.12(-0.94%)
Apr 04, 2002 12.18 12.62 12.18 12.59 11,558,882 +0.41(+3.39%)
Apr 03, 2002 12.15 12.22 12.10 12.18 5,244,298 +0.14(+1.14%)
Apr 02, 2002 11.87 12.07 11.84 12.04 4,511,697 +0.15(+1.24%)
Apr 01, 2002 11.88 11.96 11.78 11.89 4,725,754 -0.01(-0.12%)
Mar 29, 2002 11.84 12.02 11.79 11.91 4,650,396 +0.00(+0.00%)
Mar 28, 2002 11.84 12.02 11.79 11.91 4,650,396 +0.15(+1.25%)
Mar 27, 2002 11.78 11.85 11.73 11.76 2,869,710 -0.01(-0.12%)
Mar 26, 2002 11.71 11.78 11.69 11.77 2,632,230 +0.14(+1.18%)
Mar 25, 2002 11.61 11.73 11.51 11.64 4,068,308 -0.01(-0.13%)
Mar 22, 2002 11.61 11.68 11.54 11.65 2,325,096 +0.08(+0.72%)
Mar 21, 2002 11.34 11.57 11.30 11.57 3,485,200 +0.25(+2.17%)
Mar 20, 2002 11.32 11.44 11.24 11.32 3,020,833 +0.06(+0.52%)
Mar 19, 2002 11.23 11.39 11.20 11.26 2,526,729 +0.08(+0.70%)
Mar 18, 2002 11.40 11.83 11.15 11.18 2,690,684 -0.20(-1.73%)
Mar 15, 2002 11.33 11.44 11.25 11.38 3,997,227 +0.10(+0.87%)
Mar 14, 2002 11.21 11.33 11.16 11.28 3,692,333 +0.19(+1.68%)
Mar 13, 2002 11.29 11.31 10.98 11.10 4,845,920 -0.12(-1.05%)
Mar 12, 2002 11.16 11.34 11.13 11.21 3,567,687 +0.06(+0.53%)
Mar 11, 2002 11.24 11.24 11.15 11.16 3,179,492 -0.06(-0.57%)
Mar 08, 2002 11.34 11.34 11.22 11.22 3,383,976 -0.05(-0.48%)
Mar 07, 2002 11.49 11.49 11.25 11.27 3,504,753 -0.17(-1.46%)
Mar 06, 2002 11.37 11.53 11.35 11.44 2,475,405 +0.12(+1.09%)
Mar 05, 2002 11.49 11.53 11.29 11.32 4,632,677 -0.21(-1.83%)
Mar 04, 2002 11.66 11.69 11.45 11.53 875,780 -0.09(-0.76%)
Mar 01, 2002 11.46 11.64 11.41 11.62 1,952,584 +0.12(+1.07%)
Feb 28, 2002 11.62 11.69 11.49 11.49 2,030,386 -0.09(-0.81%)
Feb 27, 2002 11.71 11.73 11.52 11.59 2,054,011 -0.10(-0.84%)
Feb 26, 2002 11.78 11.86 11.59 11.69 2,348,111 -0.18(-1.49%)
Feb 25, 2002 11.85 11.99 11.83 11.86 2,065,213 +0.01(+0.08%)
Feb 22, 2002 11.71 11.94 11.64 11.85 3,690,296 +0.23(+1.94%)
Feb 21, 2002 11.49 11.71 11.48 11.63 3,947,124 +0.14(+1.24%)
Feb 20, 2002 11.59 11.59 11.32 11.48 4,968,733 -0.04(-0.34%)
Feb 19, 2002 11.70 11.73 11.49 11.52 2,717,976 -0.26(-2.17%)
Feb 18, 2002 11.87 11.91 11.74 11.78 2,883,763 +0.00(+0.00%)
Feb 15, 2002 11.87 11.91 11.74 11.78 2,883,763 -0.10(-0.83%)
Feb 14, 2002 11.73 11.89 11.63 11.88 3,214,319 +0.19(+1.60%)
Feb 13, 2002 11.67 11.72 11.52 11.69 1,500,844 +0.08(+0.72%)
Feb 12, 2002 11.66 11.77 11.54 11.61 2,968,693 -0.12(-1.00%)
Feb 11, 2002 11.73 11.78 11.65 11.72 1,889,650 -0.04(-0.33%)
Feb 08, 2002 11.69 11.78 11.55 11.76 2,763,394 -0.02(-0.17%)
Feb 07, 2002 11.75 11.86 11.72 11.78 2,456,260 +0.02(+0.21%)
Feb 06, 2002 11.93 11.96 11.67 11.76 4,535,730 -0.21(-1.76%)
Feb 05, 2002 11.85 12.01 11.85 11.97 2,743,027 -0.01(-0.04%)
Feb 04, 2002 11.95 12.15 11.90 11.98 1,778,853 -0.09(-0.77%)
Feb 01, 2002 12.13 12.17 11.98 12.07 1,447,482 -0.11(-0.89%)
Jan 31, 2002 12.14 12.20 12.04 12.18 4,809,259 +0.04(+0.32%)
Jan 30, 2002 12.07 12.27 12.00 12.14 4,923,925 -0.05(-0.44%)
Jan 29, 2002 12.25 12.27 12.06 12.19 5,292,772 -0.01(-0.12%)
Jan 28, 2002 11.89 12.27 11.85 12.21 4,102,931 +0.31(+2.64%)
Jan 25, 2002 11.93 11.96 11.80 11.89 2,194,951 -0.07(-0.57%)
Jan 24, 2002 12.13 12.13 11.77 11.96 3,682,557 -0.29(-2.36%)
Jan 23, 2002 12.30 12.32 12.18 12.25 1,917,349 -0.06(-0.52%)
Jan 22, 2002 12.02 12.39 11.99 12.31 3,170,530 +0.33(+2.74%)
Jan 21, 2002 11.98 12.15 11.94 11.99 3,912,500 +0.00(+0.00%)
Jan 18, 2002 11.98 12.15 11.94 11.99 3,912,500 -0.00(-0.04%)
Jan 17, 2002 11.99 12.01 11.81 11.99 2,125,296 +0.22(+1.88%)
Jan 16, 2002 12.13 12.22 11.77 11.77 2,211,856 -0.36(-2.96%)
Jan 15, 2002 12.09 12.17 12.00 12.13 3,420,637 +0.17(+1.44%)
Jan 14, 2002 11.81 12.10 11.78 11.96 3,103,319 +0.14(+1.21%)
Jan 11, 2002 11.88 11.88 11.77 11.81 2,405,749 +0.05(+0.46%)
Jan 10, 2002 11.58 11.83 11.54 11.76 3,742,436 +0.09(+0.76%)
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.