Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.72 12.88 12.66 12.83 6,108,877 +0.15(+1.20%)
Sep 27, 2007 12.56 12.71 12.50 12.68 6,161,424 +0.19(+1.53%)
Sep 26, 2007 12.53 12.57 12.47 12.49 4,870,238 -0.03(-0.23%)
Sep 25, 2007 12.52 12.81 12.47 12.52 7,257,169 -0.10(-0.78%)
Sep 24, 2007 12.91 12.91 12.54 12.61 7,214,805 -0.30(-2.36%)
Sep 21, 2007 13.11 13.14 12.82 12.92 8,197,106 -0.05(-0.42%)
Sep 20, 2007 13.26 13.34 12.88 12.97 7,634,976 -0.30(-2.26%)
Sep 19, 2007 13.00 13.27 12.99 13.27 11,596,154 +0.28(+2.19%)
Sep 18, 2007 12.98 13.06 12.89 12.99 5,666,302 +0.09(+0.72%)
Sep 17, 2007 13.15 13.20 12.74 12.89 10,810,599 -0.05(-0.38%)
Sep 14, 2007 12.93 13.01 12.83 12.94 4,081,750 -0.00(-0.04%)
Sep 13, 2007 12.83 13.04 12.66 12.95 6,730,478 +0.19(+1.50%)
Sep 12, 2007 12.71 12.82 12.64 12.76 3,338,965 +0.06(+0.46%)
Sep 11, 2007 12.69 12.75 12.63 12.70 2,877,042 +0.03(+0.23%)
Sep 10, 2007 12.54 12.72 12.51 12.67 4,408,029 +0.14(+1.10%)
Sep 07, 2007 12.45 12.59 12.44 12.53 4,798,057 -0.03(-0.23%)
Sep 06, 2007 12.55 12.66 12.47 12.56 2,887,022 +0.08(+0.63%)
Sep 05, 2007 12.59 12.61 12.37 12.48 5,129,632 -0.21(-1.63%)
Sep 04, 2007 12.67 12.79 12.59 12.69 3,793,964 +0.06(+0.51%)
Aug 31, 2007 12.64 12.68 12.49 12.62 5,735,550 +0.10(+0.82%)
Aug 30, 2007 12.42 12.55 12.40 12.52 4,508,642 +0.01(+0.12%)
Aug 29, 2007 12.32 12.51 12.29 12.51 3,356,481 +0.21(+1.72%)
Aug 28, 2007 12.54 12.56 12.27 12.29 4,286,642 -0.30(-2.38%)
Aug 27, 2007 12.62 12.66 12.54 12.59 3,719,282 +0.02(+0.19%)
Aug 24, 2007 12.44 12.59 12.40 12.57 2,946,493 +0.17(+1.39%)
Aug 23, 2007 12.70 12.70 12.35 12.40 6,608,276 -0.25(-1.98%)
Aug 22, 2007 12.76 12.76 12.50 12.65 3,574,000 +0.05(+0.39%)
Aug 21, 2007 12.46 12.67 12.37 12.60 3,922,838 +0.14(+1.10%)
Aug 20, 2007 12.76 12.78 12.36 12.46 6,092,176 +0.11(+0.91%)
Aug 17, 2007 12.89 12.89 12.05 12.35 9,483,689 +0.08(+0.64%)
Aug 16, 2007 12.50 12.69 12.16 12.27 8,643,583 -0.33(-2.61%)
Aug 15, 2007 12.68 12.94 12.58 12.60 8,431,349 -0.16(-1.23%)
Aug 14, 2007 12.82 12.90 12.68 12.76 6,439,089 +0.05(+0.39%)
Aug 13, 2007 12.75 12.81 12.60 12.71 7,818,076 -0.04(-0.35%)
Aug 10, 2007 12.67 12.99 12.59 12.75 8,314,531 +0.03(+0.23%)
Aug 09, 2007 12.97 13.03 12.68 12.72 10,116,579 -0.25(-1.89%)
Aug 08, 2007 13.23 13.23 12.77 12.97 7,898,880 -0.02(-0.15%)
Aug 07, 2007 13.05 13.04 12.77 12.99 8,209,326 -0.06(-0.49%)
Aug 06, 2007 12.78 13.05 12.74 13.05 7,680,091 +0.29(+2.27%)
Aug 03, 2007 12.77 12.80 12.71 12.76 8,399,234 +0.00(+0.04%)
Aug 02, 2007 12.78 12.82 12.70 12.76 5,768,113 -0.03(-0.23%)
Aug 01, 2007 12.45 12.80 12.53 12.79 9,542,882 +0.34(+2.72%)
Jul 31, 2007 12.50 12.80 12.44 12.45 8,799,331 -0.13(-1.02%)
Jul 30, 2007 12.64 12.88 12.49 12.57 8,039,341 -0.06(-0.50%)
Jul 27, 2007 12.74 12.85 12.63 12.64 11,400,010 -0.14(-1.08%)
Jul 26, 2007 12.67 12.91 12.48 12.78 14,094,054 -0.09(-0.73%)
Jul 25, 2007 12.90 12.96 12.81 12.87 8,378,024 -0.02(-0.19%)
Jul 24, 2007 13.01 13.11 12.83 12.89 9,153,306 -0.20(-1.54%)
Jul 23, 2007 13.13 13.14 13.05 13.09 5,276,126 +0.05(+0.38%)
Jul 20, 2007 13.10 13.16 13.03 13.05 7,838,290 -0.10(-0.75%)
Jul 19, 2007 13.08 13.17 13.07 13.14 4,276,255 +0.05(+0.41%)
Jul 18, 2007 13.06 13.15 13.01 13.09 6,691,479 -0.07(-0.52%)
Jul 17, 2007 13.23 13.31 13.14 13.16 6,174,084 -0.10(-0.74%)
Jul 16, 2007 13.29 13.35 13.20 13.26 8,564,881 -0.10(-0.74%)
Jul 13, 2007 13.38 13.38 13.27 13.35 5,719,876 +0.01(+0.11%)
Jul 12, 2007 13.24 13.35 13.17 13.34 6,888,088 +0.10(+0.78%)
Jul 11, 2007 13.18 13.24 13.09 13.24 7,998,527 +0.00(+0.04%)
Jul 10, 2007 13.28 13.34 13.20 13.23 9,151,465 -0.08(-0.59%)
Jul 09, 2007 13.36 13.44 13.27 13.31 11,079,005 -0.06(-0.48%)
Jul 06, 2007 13.40 13.38 13.29 13.37 5,298,912 -0.03(-0.22%)
Jul 05, 2007 13.39 13.44 13.27 13.40 10,054,780 -0.06(-0.47%)
Jul 03, 2007 13.44 13.48 13.32 13.47 4,269,941 +0.00(+0.04%)
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.