ConAgra Foods (NY: CAG )

35.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.62 24.62 24.38 24.48 1,563,800 -0.06(-0.24%)
Sep 28, 2006 24.56 24.66 24.36 24.54 1,899,400 +0.06(+0.25%)
Sep 27, 2006 24.18 24.51 24.18 24.48 2,821,700 +0.21(+0.87%)
Sep 26, 2006 24.01 24.34 23.94 24.27 1,862,400 +0.28(+1.17%)
Sep 25, 2006 23.69 24.10 23.64 23.99 4,360,300 +0.49(+2.09%)
Sep 22, 2006 23.63 23.69 23.42 23.50 2,408,100 -0.18(-0.76%)
Sep 21, 2006 23.26 24.30 23.52 23.68 8,153,700 +0.42(+1.81%)
Sep 20, 2006 23.17 23.37 23.12 23.26 2,620,500 +0.09(+0.39%)
Sep 19, 2006 23.23 23.33 23.10 23.17 2,979,700 -0.14(-0.60%)
Sep 18, 2006 23.37 23.40 23.26 23.31 2,825,500 -0.04(-0.17%)
Sep 15, 2006 23.50 23.61 23.35 23.35 2,864,200 -0.15(-0.64%)
Sep 14, 2006 23.52 23.59 23.48 23.50 2,104,400 -0.06(-0.25%)
Sep 13, 2006 23.44 23.65 23.39 23.56 1,323,700 +0.06(+0.26%)
Sep 12, 2006 23.50 23.55 23.43 23.50 1,855,600 +0.00(+0.00%)
Sep 11, 2006 23.54 23.65 23.48 23.50 1,627,400 -0.02(-0.09%)
Sep 08, 2006 23.59 23.68 23.44 23.52 2,422,800 -0.01(-0.04%)
Sep 07, 2006 23.59 23.65 23.50 23.53 2,115,000 -0.04(-0.17%)
Sep 06, 2006 23.58 23.65 23.50 23.57 1,945,100 -0.11(-0.46%)
Sep 05, 2006 23.85 23.85 23.62 23.68 1,807,300 -0.19(-0.80%)
Sep 01, 2006 23.93 23.95 23.69 23.87 1,250,700 +0.07(+0.29%)
Aug 31, 2006 23.85 24.00 23.65 23.80 1,332,100 -0.03(-0.13%)
Aug 30, 2006 23.92 24.02 23.81 23.83 1,274,500 -0.07(-0.29%)
Aug 29, 2006 23.82 23.93 23.70 23.90 1,777,800 +0.09(+0.38%)
Aug 28, 2006 23.75 23.86 23.56 23.81 1,919,800 +0.09(+0.38%)
Aug 25, 2006 23.26 23.85 23.26 23.72 3,171,400 +0.46(+1.98%)
Aug 24, 2006 23.07 23.32 23.06 23.26 3,362,800 +0.19(+0.82%)
Aug 23, 2006 22.74 23.11 22.68 23.07 2,089,000 +0.35(+1.54%)
Aug 22, 2006 22.89 22.90 22.72 22.72 1,090,200 -0.16(-0.70%)
Aug 21, 2006 22.73 23.05 22.72 22.88 1,601,000 +0.18(+0.79%)
Aug 18, 2006 22.75 22.83 22.59 22.70 1,215,300 +0.04(+0.18%)
Aug 17, 2006 22.65 22.76 22.53 22.66 960,600 -0.04(-0.18%)
Aug 16, 2006 22.89 22.90 22.53 22.70 942,800 -0.09(-0.39%)
Aug 15, 2006 22.71 22.87 22.68 22.79 1,502,400 +0.08(+0.35%)
Aug 14, 2006 22.36 22.80 22.34 22.71 2,441,900 +0.35(+1.57%)
Aug 11, 2006 22.23 22.36 22.19 22.36 1,021,600 +0.03(+0.13%)
Aug 10, 2006 22.09 22.34 21.96 22.33 2,075,800 +0.25(+1.13%)
Aug 09, 2006 22.09 22.27 22.05 22.08 1,703,300 +0.02(+0.09%)
Aug 08, 2006 22.00 22.08 21.92 22.06 2,009,500 +0.10(+0.46%)
Aug 07, 2006 21.79 21.97 21.67 21.96 1,937,400 +0.09(+0.41%)
Aug 04, 2006 21.66 21.88 21.61 21.87 1,588,100 +0.33(+1.53%)
Aug 03, 2006 21.67 21.75 21.50 21.54 1,602,800 -0.13(-0.60%)
Aug 02, 2006 21.46 21.69 21.34 21.67 1,481,000 +0.14(+0.65%)
Aug 01, 2006 21.40 21.60 21.26 21.53 1,929,900 +0.03(+0.14%)
Jul 31, 2006 21.61 21.66 21.43 21.50 1,992,400 -0.24(-1.10%)
Jul 28, 2006 21.34 21.75 21.34 21.74 1,599,800 +0.49(+2.31%)
Jul 27, 2006 21.65 21.70 21.19 21.25 1,766,000 -0.47(-2.16%)
Jul 26, 2006 21.91 21.97 21.68 21.72 1,717,500 -0.24(-1.09%)
Jul 25, 2006 21.74 22.00 21.70 21.96 1,413,300 +0.08(+0.37%)
Jul 24, 2006 21.91 21.92 21.69 21.88 1,297,700 -0.02(-0.09%)
Jul 21, 2006 21.95 22.01 21.79 21.90 2,111,100 -0.05(-0.23%)
Jul 20, 2006 22.06 22.20 21.92 21.95 2,154,700 -0.16(-0.72%)
Jul 19, 2006 22.03 22.27 22.00 22.11 1,225,000 +0.09(+0.41%)
Jul 18, 2006 22.03 22.04 21.82 22.02 1,456,100 -0.01(-0.05%)
Jul 17, 2006 21.86 22.14 21.83 22.03 923,400 +0.12(+0.55%)
Jul 14, 2006 21.91 21.98 21.85 21.91 1,569,700 -0.09(-0.41%)
Jul 13, 2006 22.29 22.42 21.95 22.00 1,390,700 -0.28(-1.26%)
Jul 12, 2006 22.35 22.43 22.13 22.28 1,333,500 -0.06(-0.27%)
Jul 11, 2006 22.29 22.47 22.11 22.34 1,916,000 +0.05(+0.22%)
Jul 10, 2006 21.88 22.39 21.88 22.29 2,930,900 +0.43(+1.97%)
Jul 07, 2006 21.95 21.99 21.73 21.86 2,072,500 -0.14(-0.64%)
Jul 06, 2006 22.08 22.19 21.78 22.00 2,112,000 -0.13(-0.59%)
Jul 05, 2006 22.13 22.40 22.07 22.13 1,892,900 +0.04(+0.18%)
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.