Skip to main content

ConAgra Foods (NY: CAG )

34.39 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.19 14.75 14.19 14.75 1,888,510 +0.55(+3.87%)
Nov 26, 2008 14.20 14.27 13.54 14.20 5,880,703 -0.16(-1.11%)
Nov 25, 2008 15.24 15.39 14.21 14.36 7,515,181 -0.70(-4.65%)
Nov 24, 2008 14.68 15.23 14.50 15.06 5,674,213 +0.51(+3.51%)
Nov 21, 2008 14.10 14.58 13.78 14.55 5,972,808 +0.64(+4.60%)
Nov 20, 2008 14.94 14.98 13.86 13.91 6,080,590 -1.07(-7.14%)
Nov 19, 2008 15.59 15.81 14.96 14.98 4,563,483 -0.57(-3.67%)
Nov 18, 2008 15.26 15.64 15.10 15.55 5,736,873 +0.30(+1.97%)
Nov 17, 2008 15.10 15.57 14.96 15.25 5,462,260 +0.07(+0.46%)
Nov 14, 2008 15.62 15.73 15.17 15.18 0 -0.49(-3.13%)
Nov 13, 2008 15.67 15.77 15.00 15.67 7,430,147 +0.05(+0.32%)
Nov 12, 2008 16.09 16.10 15.59 15.62 4,002,857 -0.60(-3.70%)
Nov 11, 2008 16.47 16.61 16.06 16.22 4,251,419 -0.35(-2.11%)
Nov 10, 2008 16.91 16.91 16.46 16.57 5,324,542 -0.14(-0.84%)
Nov 07, 2008 16.80 16.95 16.51 16.71 4,212,963 -0.10(-0.59%)
Nov 06, 2008 17.45 17.49 16.75 16.81 4,400,105 -0.64(-3.67%)
Nov 05, 2008 17.82 17.95 17.41 17.45 2,503,191 -0.47(-2.62%)
Nov 04, 2008 17.93 18.15 17.72 17.92 3,429,723 +0.14(+0.79%)
Nov 03, 2008 17.36 17.84 17.36 17.78 2,962,269 +0.36(+2.07%)
Oct 31, 2008 17.05 17.81 17.05 17.42 6,825,218 +0.24(+1.40%)
Oct 30, 2008 17.51 17.68 16.91 17.18 5,649,680 -0.15(-0.87%)
Oct 29, 2008 17.31 17.75 17.16 17.33 4,631,357 -0.06(-0.35%)
Oct 28, 2008 16.80 17.42 16.26 17.39 5,829,001 +0.76(+4.57%)
Oct 27, 2008 16.58 16.99 16.47 16.63 4,668,507 -0.18(-1.07%)
Oct 24, 2008 16.99 17.42 16.62 16.81 4,960,705 -0.72(-4.11%)
Oct 23, 2008 17.66 17.75 16.92 17.53 7,248,067 -0.04(-0.23%)
Oct 22, 2008 17.70 17.90 17.25 17.57 6,328,940 -0.31(-1.73%)
Oct 21, 2008 18.00 18.12 17.81 17.88 5,951,434 -0.24(-1.32%)
Oct 20, 2008 18.45 18.45 17.59 18.12 7,940,234 -0.05(-0.28%)
Oct 17, 2008 17.81 18.50 17.50 18.17 7,357,403 +0.18(+1.00%)
Oct 16, 2008 18.06 18.43 17.72 17.99 10,676,396 -0.16(-0.88%)
Oct 15, 2008 18.27 18.61 17.83 18.15 9,247,210 -0.35(-1.89%)
Oct 14, 2008 18.57 18.64 18.15 18.50 12,150,283 +0.64(+3.58%)
Oct 13, 2008 18.00 18.25 17.61 17.86 5,271,855 +0.09(+0.51%)
Oct 10, 2008 17.64 18.34 17.18 17.77 10,841,414 -0.59(-3.21%)
Oct 09, 2008 19.11 19.70 17.99 18.36 10,808,269 -0.69(-3.62%)
Oct 08, 2008 19.16 19.48 18.98 19.05 6,919,998 -0.31(-1.60%)
Oct 07, 2008 19.66 19.67 19.15 19.36 7,800,665 -0.21(-1.07%)
Oct 06, 2008 19.48 19.80 19.21 19.57 8,264,295 -0.27(-1.36%)
Oct 03, 2008 19.67 20.05 19.67 19.84 0 -0.08(-0.40%)
Oct 02, 2008 19.71 20.08 19.60 19.92 5,898,367 +0.02(+0.10%)
Oct 01, 2008 19.28 20.01 19.28 19.90 6,724,927 +0.44(+2.26%)
Sep 30, 2008 19.52 19.70 19.33 19.46 7,232,853 +0.07(+0.36%)
Sep 29, 2008 19.60 19.83 19.27 19.39 6,587,888 -0.34(-1.72%)
Sep 26, 2008 19.20 19.82 19.20 19.73 0 +0.08(+0.41%)
Sep 25, 2008 19.70 19.93 19.45 19.65 5,667,702 +0.02(+0.10%)
Sep 24, 2008 19.65 19.78 19.35 19.63 3,597,160 +0.06(+0.31%)
Sep 23, 2008 19.64 19.95 19.55 19.57 3,902,722 -0.08(-0.41%)
Sep 22, 2008 19.56 20.04 19.56 19.65 4,842,309 -0.08(-0.41%)
Sep 19, 2008 19.75 20.22 19.31 19.73 0 +0.04(+0.20%)
Sep 18, 2008 19.40 19.92 19.21 19.69 9,792,810 +0.52(+2.71%)
Sep 17, 2008 19.43 19.56 19.00 19.17 8,618,118 -0.38(-1.94%)
Sep 16, 2008 19.51 19.90 19.23 19.55 7,761,508 -0.21(-1.06%)
Sep 15, 2008 19.80 20.04 19.69 19.76 7,131,359 -0.28(-1.40%)
Sep 12, 2008 19.83 20.18 19.76 20.04 4,874,062 +0.06(+0.30%)
Sep 11, 2008 19.75 20.01 19.55 19.98 5,237,176 +0.18(+0.91%)
Sep 10, 2008 19.75 19.89 19.62 19.80 4,304,663 +0.02(+0.10%)
Sep 09, 2008 19.91 19.98 19.75 19.78 5,517,038 -0.05(-0.25%)
Sep 08, 2008 19.75 19.98 19.63 19.83 4,360,555 +0.17(+0.86%)
Sep 05, 2008 19.42 19.76 19.42 19.66 0 +0.24(+1.24%)
Sep 04, 2008 19.70 19.70 19.35 19.42 9,755,732 -0.21(-1.07%)
Sep 03, 2008 19.53 20.17 19.45 19.63 17,032,176 -1.83(-8.53%)
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.