Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.584 9.673 9.491 9.555 14,731,150 +0.03(+0.36%)
Sep 29, 2008 9.623 9.736 9.461 9.520 13,417,550 -0.17(-1.72%)
Sep 26, 2008 9.427 9.731 9.427 9.687 0 +0.04(+0.41%)
Sep 25, 2008 9.673 9.785 9.550 9.648 11,543,408 +0.01(+0.10%)
Sep 24, 2008 9.648 9.712 9.501 9.638 7,326,335 +0.03(+0.31%)
Sep 23, 2008 9.643 9.795 9.599 9.609 7,948,673 -0.04(-0.41%)
Sep 22, 2008 9.604 9.839 9.604 9.648 9,862,330 -0.04(-0.41%)
Sep 19, 2008 9.697 9.928 9.481 9.687 0 +0.02(+0.20%)
Sep 18, 2008 9.525 9.781 9.432 9.668 19,945,014 +0.26(+2.71%)
Sep 17, 2008 9.540 9.604 9.329 9.412 17,552,520 -0.19(-1.94%)
Sep 16, 2008 9.579 9.771 9.442 9.599 15,807,862 -0.10(-1.06%)
Sep 15, 2008 9.722 9.839 9.668 9.702 14,524,438 -0.14(-1.40%)
Sep 12, 2008 9.736 9.908 9.702 9.839 9,927,001 +0.03(+0.30%)
Sep 11, 2008 9.697 9.825 9.599 9.810 10,666,555 +0.09(+0.91%)
Sep 10, 2008 9.697 9.766 9.633 9.722 8,767,306 +0.01(+0.10%)
Sep 09, 2008 9.776 9.810 9.697 9.712 11,236,550 -0.02(-0.25%)
Sep 08, 2008 9.697 9.810 9.638 9.736 8,881,142 +0.08(+0.86%)
Sep 05, 2008 9.535 9.702 9.535 9.653 0 +0.12(+1.24%)
Sep 04, 2008 9.673 9.673 9.501 9.535 19,869,498 -0.10(-1.07%)
Sep 03, 2008 9.589 9.903 9.550 9.638 34,689,428 -0.90(-8.53%)
Sep 02, 2008 10.52 10.67 10.50 10.54 8,097,835 +0.09(+0.89%)
Aug 29, 2008 10.60 10.60 10.41 10.44 0 -0.16(-1.53%)
Aug 28, 2008 10.60 10.62 10.47 10.61 7,745,007 +0.05(+0.47%)
Aug 27, 2008 10.52 10.59 10.50 10.56 6,151,778 +0.02(+0.23%)
Aug 26, 2008 10.68 10.71 10.49 10.53 11,945,299 -0.18(-1.65%)
Aug 25, 2008 10.84 10.84 10.65 10.71 3,451,644 -0.14(-1.31%)
Aug 22, 2008 10.80 10.86 10.70 10.85 0 +0.07(+0.64%)
Aug 21, 2008 10.90 10.90 10.71 10.78 5,518,758 -0.15(-1.35%)
Aug 20, 2008 10.90 10.95 10.77 10.93 8,787,653 +0.03(+0.31%)
Aug 19, 2008 10.92 10.97 10.85 10.90 6,733,081 -0.02(-0.22%)
Aug 18, 2008 11.09 11.12 10.90 10.92 5,705,560 -0.17(-1.51%)
Aug 15, 2008 11.04 11.13 10.92 11.09 0 +0.18(+1.62%)
Aug 14, 2008 10.83 11.02 10.75 10.91 6,592,663 +0.02(+0.18%)
Aug 13, 2008 10.78 10.94 10.73 10.89 7,619,864 +0.11(+1.00%)
Aug 12, 2008 10.72 10.85 10.64 10.78 9,411,598 +0.00(+0.05%)
Aug 11, 2008 10.76 10.89 10.68 10.78 7,601,782 -0.01(-0.14%)
Aug 08, 2008 10.52 10.83 10.47 10.79 11,393,590 +0.30(+2.90%)
Aug 07, 2008 10.79 10.79 10.48 10.49 11,196,739 -0.28(-2.64%)
Aug 06, 2008 10.61 10.77 10.55 10.77 10,071,715 +0.16(+1.53%)
Aug 05, 2008 10.63 10.76 10.58 10.61 14,491,362 +0.01(+0.14%)
Aug 04, 2008 10.45 10.66 10.45 10.60 9,690,740 +0.12(+1.13%)
Aug 01, 2008 10.69 10.71 10.44 10.48 11,146,107 -0.17(-1.57%)
Jul 31, 2008 10.67 10.78 10.61 10.64 9,374,779 -0.04(-0.37%)
Jul 30, 2008 10.66 10.74 10.63 10.68 9,369,208 -0.11(-1.00%)
Jul 29, 2008 10.79 10.87 10.59 10.79 12,019,399 +0.15(+1.38%)
Jul 28, 2008 10.58 10.77 10.52 10.64 8,332,770 +0.03(+0.28%)
Jul 25, 2008 10.79 10.79 10.59 10.62 9,581,029 -0.13(-1.19%)
Jul 24, 2008 10.65 10.80 10.59 10.74 12,401,691 +0.12(+1.11%)
Jul 23, 2008 10.29 10.66 10.23 10.62 14,215,861 +0.34(+3.29%)
Jul 22, 2008 10.16 10.37 10.16 10.29 14,201,702 +0.07(+0.72%)
Jul 21, 2008 10.25 10.55 10.10 10.21 12,941,482 +0.02(+0.19%)
Jul 18, 2008 10.26 10.32 10.18 10.19 16,652,813 -0.03(-0.34%)
Jul 17, 2008 10.48 10.48 10.20 10.23 22,840,168 -0.21(-2.02%)
Jul 16, 2008 10.40 10.47 10.29 10.44 18,976,318 +0.07(+0.71%)
Jul 15, 2008 10.28 10.61 10.21 10.36 15,452,181 +0.00(+0.05%)
Jul 14, 2008 10.32 10.49 10.32 10.36 8,814,851 +0.07(+0.67%)
Jul 11, 2008 10.26 10.42 10.15 10.29 10,693,646 -0.05(-0.52%)
Jul 10, 2008 10.21 10.40 10.19 10.35 15,768,167 +0.09(+0.86%)
Jul 09, 2008 10.03 10.37 9.967 10.26 23,653,866 +0.26(+2.60%)
Jul 08, 2008 9.589 10.03 9.569 9.997 25,134,174 +0.36(+3.72%)
Jul 07, 2008 9.550 9.702 9.476 9.638 14,358,481 +0.10(+1.03%)
Jul 04, 2008 9.584 9.663 9.501 9.540 6,730,706 +0.00(+0.00%)
Jul 03, 2008 9.584 9.663 9.501 9.540 6,730,706 -0.00(-0.05%)
Jul 02, 2008 9.771 9.776 9.520 9.545 18,576,018 -0.20(-2.02%)
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.