Skip to main content

ConAgra Foods (NY: CAG )

33.94 -0.11 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 26.22 26.40 26.15 26.39 1,535,400 +0.17(+0.65%)
Dec 30, 2003 26.29 26.38 26.03 26.22 2,295,700 -0.03(-0.11%)
Dec 29, 2003 26.01 26.28 25.97 26.25 1,713,900 +0.24(+0.92%)
Dec 26, 2003 26.03 26.10 25.88 26.01 936,900 -0.12(-0.46%)
Dec 24, 2003 25.50 26.20 25.49 26.13 1,451,600 -0.27(-1.02%)
Dec 23, 2003 26.22 26.41 26.03 26.40 1,854,300 +0.25(+0.96%)
Dec 22, 2003 25.48 26.35 25.70 26.15 3,034,100 +0.67(+2.63%)
Dec 19, 2003 25.68 25.74 25.32 25.48 1,979,700 -0.32(-1.24%)
Dec 18, 2003 25.92 25.96 25.50 25.80 1,555,000 -0.12(-0.46%)
Dec 17, 2003 25.92 25.94 25.69 25.92 1,374,100 +0.00(+0.00%)
Dec 16, 2003 26.00 26.11 25.83 25.92 1,368,100 -0.07(-0.27%)
Dec 15, 2003 26.20 26.25 25.83 25.99 1,874,400 -0.06(-0.23%)
Dec 12, 2003 25.89 26.01 25.75 26.05 1,367,900 +0.21(+0.81%)
Dec 11, 2003 25.54 25.90 25.45 25.84 1,253,500 +0.33(+1.29%)
Dec 10, 2003 25.59 25.72 25.35 25.51 1,321,800 +0.01(+0.04%)
Dec 09, 2003 25.45 25.55 25.30 25.50 1,705,800 +0.11(+0.43%)
Dec 08, 2003 25.35 25.44 25.28 25.39 1,169,100 +0.01(+0.04%)
Dec 05, 2003 25.00 25.50 25.00 25.38 2,367,900 +0.49(+1.97%)
Dec 04, 2003 24.81 24.88 24.68 24.89 1,492,100 -0.02(-0.08%)
Dec 03, 2003 24.78 24.92 24.75 24.91 991,100 +0.04(+0.16%)
Dec 02, 2003 24.84 24.91 24.60 24.87 2,062,900 +0.23(+0.93%)
Dec 01, 2003 24.62 24.79 24.37 24.64 1,488,500 +0.14(+0.57%)
Nov 28, 2003 24.63 24.70 24.42 24.50 356,700 -0.13(-0.53%)
Nov 26, 2003 24.61 24.74 24.36 24.63 1,167,500 +0.06(+0.24%)
Nov 25, 2003 24.18 24.65 24.08 24.57 2,005,300 +0.41(+1.70%)
Nov 24, 2003 24.08 24.20 24.02 24.16 1,227,400 +0.08(+0.33%)
Nov 21, 2003 24.19 24.24 23.92 24.08 1,510,400 -0.11(-0.45%)
Nov 20, 2003 24.45 24.45 24.08 24.19 1,498,100 -0.33(-1.35%)
Nov 19, 2003 24.26 24.57 24.15 24.52 1,865,700 +0.27(+1.11%)
Nov 18, 2003 24.29 24.35 24.20 24.25 1,300,500 -0.01(-0.04%)
Nov 17, 2003 24.16 24.26 24.01 24.26 1,368,900 +0.01(+0.04%)
Nov 14, 2003 24.32 24.32 24.12 24.25 1,532,900 -0.03(-0.12%)
Nov 13, 2003 24.23 24.34 24.06 24.28 1,563,800 -0.01(-0.04%)
Nov 12, 2003 24.00 24.30 23.92 24.29 1,557,700 +0.43(+1.80%)
Nov 11, 2003 23.59 23.96 23.59 23.86 1,221,900 +0.25(+1.06%)
Nov 10, 2003 23.69 23.90 23.55 23.61 1,329,900 -0.08(-0.34%)
Nov 07, 2003 23.92 24.09 23.70 23.69 1,569,500 -0.18(-0.75%)
Nov 06, 2003 23.88 23.92 23.60 23.87 1,366,300 -0.01(-0.04%)
Nov 05, 2003 23.84 23.93 23.64 23.88 1,959,600 +0.02(+0.08%)
Nov 04, 2003 23.99 24.09 23.85 23.86 1,330,400 -0.22(-0.91%)
Nov 03, 2003 23.82 24.14 23.82 24.08 1,488,501 +0.26(+1.09%)
Oct 31, 2003 23.73 24.01 23.69 23.82 1,505,800 +0.13(+0.55%)
Oct 30, 2003 23.73 23.75 23.60 23.69 2,210,900 -0.04(-0.17%)
Oct 29, 2003 23.67 23.73 23.56 23.73 1,820,600 -0.19(-0.79%)
Oct 28, 2003 23.37 23.92 23.16 23.92 3,288,300 +0.15(+0.63%)
Oct 27, 2003 23.84 24.15 23.67 23.77 1,652,600 -0.16(-0.67%)
Oct 24, 2003 23.70 23.93 23.60 23.93 2,052,000 +0.14(+0.59%)
Oct 23, 2003 23.41 23.80 23.41 23.79 1,665,500 +0.31(+1.32%)
Oct 22, 2003 23.89 23.91 23.26 23.48 2,831,600 -0.43(-1.80%)
Oct 21, 2003 23.67 24.27 23.62 23.91 4,342,400 +0.42(+1.79%)
Oct 20, 2003 23.46 23.46 23.28 23.49 2,404,000 +0.19(+0.82%)
Oct 17, 2003 23.46 23.47 23.19 23.30 2,059,200 -0.02(-0.09%)
Oct 16, 2003 23.10 23.31 23.07 23.32 1,805,400 +0.18(+0.78%)
Oct 15, 2003 23.32 23.38 23.16 23.14 3,406,400 -0.06(-0.26%)
Oct 14, 2003 22.75 23.34 22.60 23.20 3,941,200 +0.48(+2.11%)
Oct 13, 2003 22.37 22.60 22.43 22.72 2,545,200 +0.35(+1.56%)
Oct 10, 2003 22.27 22.41 22.23 22.37 2,102,500 +0.04(+0.18%)
Oct 09, 2003 22.74 22.80 22.22 22.33 2,925,700 -0.22(-0.98%)
Oct 08, 2003 22.29 22.54 22.24 22.55 3,380,100 +0.26(+1.17%)
Oct 07, 2003 22.12 22.31 21.96 22.29 2,379,400 +0.04(+0.18%)
Oct 06, 2003 21.85 22.25 21.85 22.25 2,004,300 +0.40(+1.83%)
Oct 03, 2003 21.90 22.01 21.90 21.85 2,446,200 +0.15(+0.69%)
Oct 02, 2003 21.91 21.98 21.61 21.70 4,712,200 +0.02(+0.09%)
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.