Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 25.32 25.43 24.70 25.01 1,892,700 -0.29(-1.15%)
Dec 30, 2002 25.25 25.44 25.16 25.30 1,552,000 +0.11(+0.44%)
Dec 27, 2002 25.45 25.55 25.06 25.19 1,164,100 -0.26(-1.02%)
Dec 26, 2002 25.40 25.65 25.27 25.45 1,199,200 +0.09(+0.35%)
Dec 24, 2002 25.40 25.45 25.17 25.36 654,000 -0.09(-0.35%)
Dec 23, 2002 25.40 25.49 25.03 25.45 1,824,900 +0.39(+1.56%)
Dec 20, 2002 24.96 25.14 24.65 25.06 3,121,100 +0.31(+1.25%)
Dec 19, 2002 24.25 24.78 24.25 24.75 2,663,900 +0.08(+0.32%)
Dec 18, 2002 24.20 24.85 24.20 24.67 2,074,800 +0.32(+1.31%)
Dec 17, 2002 24.65 24.82 24.34 24.35 1,884,700 -0.52(-2.09%)
Dec 16, 2002 24.65 24.87 24.42 24.87 1,984,600 +0.36(+1.47%)
Dec 13, 2002 24.27 24.60 24.10 24.51 2,281,900 +0.24(+0.99%)
Dec 12, 2002 24.45 24.52 24.12 24.27 1,382,000 -0.12(-0.49%)
Dec 11, 2002 24.10 24.49 23.96 24.39 1,932,500 +0.09(+0.37%)
Dec 10, 2002 24.15 24.30 24.02 24.30 1,074,000 +0.18(+0.75%)
Dec 09, 2002 24.33 24.40 24.05 24.12 1,660,100 -0.17(-0.70%)
Dec 06, 2002 24.21 24.45 24.05 24.29 1,373,000 +0.08(+0.33%)
Dec 05, 2002 24.31 24.54 24.08 24.21 1,353,300 -0.09(-0.37%)
Dec 04, 2002 24.20 24.59 24.12 24.30 1,580,800 -0.04(-0.16%)
Dec 03, 2002 24.32 24.54 24.30 24.34 1,056,100 +0.02(+0.08%)
Dec 02, 2002 24.62 24.62 24.05 24.32 1,680,200 -0.05(-0.21%)
Nov 29, 2002 24.60 24.60 24.26 24.37 1,175,300 -0.24(-0.98%)
Nov 27, 2002 24.50 24.71 24.26 24.61 1,111,000 +0.23(+0.94%)
Nov 26, 2002 24.50 24.80 24.19 24.38 1,615,600 -0.12(-0.49%)
Nov 25, 2002 24.75 24.87 24.46 24.50 1,762,000 -0.22(-0.89%)
Nov 22, 2002 24.72 24.95 24.59 24.72 1,535,100 +0.00(+0.00%)
Nov 21, 2002 24.70 24.97 24.48 24.72 1,995,200 +0.03(+0.12%)
Nov 20, 2002 24.36 24.90 24.22 24.69 1,673,500 +0.34(+1.40%)
Nov 19, 2002 23.95 24.39 23.93 24.35 2,025,000 +0.35(+1.46%)
Nov 18, 2002 24.70 24.74 24.00 24.00 2,317,600 -0.79(-3.19%)
Nov 15, 2002 24.40 24.81 24.35 24.79 1,252,900 +0.23(+0.94%)
Nov 14, 2002 24.48 24.64 24.17 24.56 1,147,700 +0.48(+1.99%)
Nov 13, 2002 23.75 24.34 23.70 24.08 1,709,100 +0.20(+0.84%)
Nov 12, 2002 24.46 24.64 23.60 23.88 1,887,900 -0.52(-2.13%)
Nov 11, 2002 24.50 24.65 24.32 24.40 985,000 -0.23(-0.93%)
Nov 08, 2002 24.80 25.15 24.55 24.63 975,100 -0.17(-0.69%)
Nov 07, 2002 24.96 24.99 24.55 24.80 950,800 -0.12(-0.48%)
Nov 06, 2002 24.90 25.04 24.52 24.92 1,844,200 +0.08(+0.32%)
Nov 05, 2002 24.60 25.10 24.50 24.84 1,509,200 +0.35(+1.43%)
Nov 04, 2002 24.73 24.88 24.30 24.49 1,627,800 -0.02(-0.08%)
Nov 01, 2002 24.01 24.65 24.00 24.51 1,310,700 +0.26(+1.07%)
Oct 31, 2002 24.20 24.29 23.92 24.25 1,791,600 +0.03(+0.12%)
Oct 30, 2002 24.30 24.48 23.95 24.22 1,736,800 -0.41(-1.66%)
Oct 29, 2002 24.10 24.66 23.81 24.63 1,436,200 +0.52(+2.16%)
Oct 28, 2002 24.67 24.70 23.99 24.11 1,189,800 -0.31(-1.27%)
Oct 25, 2002 24.21 24.63 24.18 24.42 1,224,700 +0.05(+0.21%)
Oct 24, 2002 24.84 25.00 24.25 24.37 1,910,300 -0.54(-2.17%)
Oct 23, 2002 25.01 25.11 24.52 24.91 1,500,200 -0.34(-1.35%)
Oct 22, 2002 25.21 25.40 24.86 25.25 1,723,500 +0.09(+0.36%)
Oct 21, 2002 25.04 25.37 24.75 25.16 400,000 +0.16(+0.64%)
Oct 18, 2002 24.25 25.00 24.18 25.00 1,441,900 +0.61(+2.50%)
Oct 17, 2002 24.85 24.90 24.29 24.39 1,349,200 -0.12(-0.49%)
Oct 16, 2002 24.70 24.86 24.25 24.51 1,835,200 -0.19(-0.77%)
Oct 15, 2002 24.82 24.82 24.34 24.70 2,465,700 +0.44(+1.81%)
Oct 14, 2002 24.04 24.46 24.04 24.26 1,249,600 +0.23(+0.96%)
Oct 11, 2002 24.00 24.30 23.87 24.03 1,829,200 +0.04(+0.17%)
Oct 10, 2002 24.20 24.46 23.75 23.99 1,543,800 +0.00(+0.00%)
Oct 09, 2002 24.70 24.75 23.89 23.99 2,831,800 -0.81(-3.27%)
Oct 08, 2002 24.79 25.30 24.76 24.80 2,688,600 +0.02(+0.08%)
Oct 07, 2002 24.65 24.98 24.55 24.78 2,124,000 +0.26(+1.06%)
Oct 04, 2002 24.83 25.04 24.15 24.52 1,965,500 -0.12(-0.49%)
Oct 03, 2002 24.70 25.10 24.63 24.64 2,668,500 +0.25(+1.03%)
Oct 02, 2002 25.31 25.40 23.75 24.39 2,519,200 -0.94(-3.71%)
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.