Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.68 10.70 10.55 10.65 4,984,838 -0.08(-0.75%)
Sep 29, 2003 10.68 10.83 10.65 10.73 3,661,719 +0.13(+1.18%)
Sep 26, 2003 10.75 10.75 10.60 10.60 4,138,537 -0.10(-0.89%)
Sep 25, 2003 10.85 10.89 10.66 10.70 5,716,823 -0.10(-0.93%)
Sep 24, 2003 10.90 10.96 10.67 10.80 7,077,050 -0.15(-1.37%)
Sep 23, 2003 11.05 11.08 10.90 10.95 4,887,679 -0.06(-0.55%)
Sep 22, 2003 11.03 11.09 10.94 11.01 3,667,505 -0.05(-0.45%)
Sep 19, 2003 11.24 11.33 11.03 11.06 5,988,150 -0.16(-1.39%)
Sep 18, 2003 11.43 11.48 11.16 11.21 8,022,705 -0.22(-1.89%)
Sep 17, 2003 11.34 11.46 11.22 11.43 7,534,715 +0.09(+0.80%)
Sep 16, 2003 11.46 11.52 11.29 11.34 5,113,519 -0.12(-1.05%)
Sep 15, 2003 11.53 11.63 11.44 11.46 6,310,750 -0.09(-0.78%)
Sep 12, 2003 11.30 11.58 11.26 11.55 10,950,246 +0.25(+2.17%)
Sep 11, 2003 11.03 11.30 11.02 11.30 9,872,119 +0.35(+3.20%)
Sep 10, 2003 10.93 11.02 10.93 10.95 6,537,388 +0.03(+0.28%)
Sep 09, 2003 10.92 10.95 10.88 10.92 5,410,583 +0.01(+0.05%)
Sep 08, 2003 10.95 10.99 10.85 10.92 6,380,577 +0.02(+0.14%)
Sep 05, 2003 10.96 11.02 10.89 10.90 5,512,530 -0.06(-0.50%)
Sep 04, 2003 11.02 11.08 10.95 10.96 8,547,803 -0.07(-0.59%)
Sep 03, 2003 11.10 11.10 10.95 11.02 5,266,939 -0.01(-0.05%)
Sep 02, 2003 11.13 11.14 10.95 11.03 6,281,822 +0.00(+0.00%)
Aug 29, 2003 10.97 11.11 10.93 11.03 3,505,706 +0.11(+0.96%)
Aug 28, 2003 10.92 10.97 10.85 10.92 2,482,244 +0.04(+0.37%)
Aug 27, 2003 10.88 10.98 10.86 10.88 2,926,941 +0.02(+0.14%)
Aug 26, 2003 10.88 10.90 10.74 10.87 3,410,143 -0.01(-0.09%)
Aug 25, 2003 10.93 10.94 10.82 10.88 2,806,640 -0.01(-0.05%)
Aug 22, 2003 11.03 11.03 10.85 10.88 3,574,735 -0.14(-1.27%)
Aug 21, 2003 11.15 11.16 10.98 11.02 3,275,477 -0.06(-0.54%)
Aug 20, 2003 11.20 11.24 11.05 11.08 3,572,540 -0.17(-1.51%)
Aug 19, 2003 11.25 11.29 11.19 11.25 2,272,564 +0.03(+0.22%)
Aug 18, 2003 11.33 11.36 11.22 11.23 3,092,730 -0.04(-0.36%)
Aug 15, 2003 11.32 11.37 11.21 11.27 1,578,086 -0.02(-0.13%)
Aug 14, 2003 11.23 11.35 11.17 11.28 2,395,459 +0.12(+1.08%)
Aug 13, 2003 11.30 11.33 11.16 11.16 2,477,456 -0.11(-0.93%)
Aug 12, 2003 11.35 11.35 11.18 11.27 2,624,890 -0.01(-0.09%)
Aug 11, 2003 11.38 11.42 11.25 11.28 2,154,657 -0.09(-0.79%)
Aug 08, 2003 11.40 11.43 11.35 11.37 2,626,686 +0.01(+0.04%)
Aug 07, 2003 11.27 11.39 11.19 11.36 2,711,077 +0.10(+0.84%)
Aug 06, 2003 11.21 11.33 11.12 11.27 2,644,442 +0.06(+0.54%)
Aug 05, 2003 11.26 11.28 11.01 11.21 2,969,436 -0.04(-0.31%)
Aug 04, 2003 11.18 11.25 11.03 11.24 3,132,432 +0.14(+1.26%)
Aug 01, 2003 11.33 11.33 11.05 11.10 4,301,533 -0.19(-1.69%)
Jul 31, 2003 11.35 11.54 11.27 11.29 5,432,528 -0.30(-2.59%)
Jul 30, 2003 11.70 11.72 11.50 11.59 2,789,482 -0.15(-1.24%)
Jul 29, 2003 11.70 11.83 11.55 11.74 4,906,433 +0.11(+0.95%)
Jul 28, 2003 11.66 11.72 11.58 11.63 2,893,624 -0.03(-0.21%)
Jul 25, 2003 11.59 11.73 11.58 11.65 2,852,526 +0.03(+0.26%)
Jul 24, 2003 11.75 11.77 11.58 11.62 2,961,456 -0.09(-0.77%)
Jul 23, 2003 11.77 11.77 11.58 11.71 1,956,548 +0.02(+0.17%)
Jul 22, 2003 11.52 11.77 11.49 11.69 3,059,014 +0.18(+1.52%)
Jul 21, 2003 11.60 11.67 11.46 11.52 3,380,417 -0.21(-1.79%)
Jul 18, 2003 11.63 11.76 11.53 11.73 4,389,315 +0.18(+1.52%)
Jul 17, 2003 11.49 11.58 11.42 11.55 4,654,657 +0.07(+0.57%)
Jul 16, 2003 11.66 11.72 11.38 11.49 5,410,383 -0.15(-1.29%)
Jul 15, 2003 11.69 11.73 11.59 11.64 4,463,531 -0.09(-0.77%)
Jul 14, 2003 11.90 11.90 11.70 11.73 3,893,943 -0.09(-0.72%)
Jul 11, 2003 11.69 11.85 11.63 11.81 3,599,673 +0.10(+0.81%)
Jul 10, 2003 11.70 11.75 11.66 11.72 1,971,511 -0.04(-0.34%)
Jul 09, 2003 11.80 11.82 11.70 11.76 2,717,660 -0.05(-0.42%)
Jul 08, 2003 11.73 11.84 11.71 11.81 3,123,055 +0.02(+0.13%)
Jul 07, 2003 11.76 11.84 11.71 11.79 3,320,765 +0.10(+0.81%)
Jul 03, 2003 11.70 11.77 11.66 11.70 1,924,427 -0.18(-1.52%)
Jul 02, 2003 11.68 11.92 11.64 11.88 3,983,122 -0.03(-0.25%)
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.