Skip to main content

ConAgra Foods (NY: CAG )

29.62 +0.14 (+0.46%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.69 12.75 12.38 12.54 3,776,036 -0.15(-1.15%)
Dec 30, 2002 12.66 12.75 12.61 12.68 3,096,321 +0.06(+0.44%)
Dec 27, 2002 12.76 12.81 12.56 12.63 2,322,440 -0.13(-1.02%)
Dec 26, 2002 12.73 12.86 12.67 12.76 2,392,467 +0.05(+0.36%)
Dec 24, 2002 12.73 12.76 12.62 12.71 1,304,764 -0.05(-0.35%)
Dec 23, 2002 12.73 12.78 12.55 12.76 3,640,771 +0.20(+1.56%)
Dec 20, 2002 12.51 12.60 12.36 12.56 6,226,759 +0.16(+1.25%)
Dec 19, 2002 12.16 12.42 12.16 12.41 5,314,621 +0.04(+0.32%)
Dec 18, 2002 12.13 12.46 12.13 12.37 4,139,335 +0.16(+1.31%)
Dec 17, 2002 12.36 12.44 12.20 12.21 3,760,075 -0.26(-2.09%)
Dec 16, 2002 12.36 12.47 12.24 12.47 3,959,381 +0.18(+1.47%)
Dec 13, 2002 12.17 12.33 12.08 12.29 4,552,510 +0.12(+0.99%)
Dec 12, 2002 12.26 12.29 12.09 12.17 2,757,162 -0.06(-0.49%)
Dec 11, 2002 12.08 12.28 12.01 12.23 3,855,439 +0.05(+0.37%)
Dec 10, 2002 12.10 12.18 12.04 12.18 2,142,686 +0.09(+0.75%)
Dec 09, 2002 12.20 12.23 12.05 12.09 3,311,987 -0.09(-0.70%)
Dec 06, 2002 12.13 12.26 12.05 12.18 2,739,207 +0.04(+0.33%)
Dec 05, 2002 12.19 12.30 12.07 12.13 2,699,904 -0.05(-0.37%)
Dec 04, 2002 12.13 12.33 12.09 12.18 3,153,779 -0.02(-0.16%)
Dec 03, 2002 12.19 12.30 12.18 12.20 2,106,975 +0.01(+0.08%)
Dec 02, 2002 12.34 12.34 12.05 12.19 3,352,087 -0.02(-0.20%)
Nov 29, 2002 12.33 12.33 12.16 12.22 2,344,785 -0.12(-0.98%)
Nov 27, 2002 12.28 12.39 12.16 12.34 2,216,503 +0.12(+0.94%)
Nov 26, 2002 12.28 12.43 12.12 12.22 3,223,207 -0.06(-0.49%)
Nov 25, 2002 12.41 12.47 12.26 12.28 3,515,282 -0.11(-0.89%)
Nov 22, 2002 12.39 12.51 12.33 12.39 3,062,605 +0.00(+0.00%)
Nov 21, 2002 12.38 12.52 12.27 12.39 3,980,529 +0.01(+0.12%)
Nov 20, 2002 12.21 12.48 12.14 12.38 3,338,720 +0.17(+1.40%)
Nov 19, 2002 12.00 12.23 11.99 12.21 4,039,981 +0.18(+1.46%)
Nov 18, 2002 12.38 12.40 12.03 12.03 4,623,734 -0.40(-3.19%)
Nov 15, 2002 12.23 12.44 12.21 12.43 2,499,601 +0.12(+0.94%)
Nov 14, 2002 12.27 12.35 12.12 12.31 2,289,722 +0.24(+1.99%)
Nov 13, 2002 11.90 12.20 11.88 12.07 3,409,744 +0.10(+0.84%)
Nov 12, 2002 12.26 12.35 11.83 11.97 3,766,460 -0.26(-2.13%)
Nov 11, 2002 12.28 12.36 12.19 12.23 1,965,126 -0.12(-0.93%)
Nov 08, 2002 12.43 12.61 12.31 12.35 1,945,375 -0.09(-0.69%)
Nov 07, 2002 12.51 12.53 12.31 12.43 1,896,896 -0.06(-0.48%)
Nov 06, 2002 12.48 12.55 12.29 12.49 3,679,276 +0.04(+0.32%)
Nov 05, 2002 12.33 12.58 12.28 12.45 3,010,933 +0.18(+1.43%)
Nov 04, 2002 12.40 12.47 12.18 12.28 3,247,546 -0.01(-0.08%)
Nov 01, 2002 12.03 12.36 12.03 12.29 2,614,915 +0.13(+1.07%)
Oct 31, 2002 12.13 12.18 11.99 12.16 3,574,336 +0.02(+0.12%)
Oct 30, 2002 12.18 12.27 12.00 12.14 3,465,007 -0.21(-1.66%)
Oct 29, 2002 12.08 12.36 11.93 12.35 2,865,294 +0.26(+2.16%)
Oct 28, 2002 12.37 12.38 12.02 12.08 2,373,713 -0.16(-1.27%)
Oct 25, 2002 12.13 12.35 12.12 12.24 2,443,341 +0.03(+0.21%)
Oct 24, 2002 12.45 12.53 12.16 12.22 3,811,149 -0.27(-2.17%)
Oct 23, 2002 12.54 12.59 12.29 12.49 2,992,978 -0.17(-1.35%)
Oct 22, 2002 12.64 12.73 12.46 12.66 3,438,473 +0.05(+0.36%)
Oct 21, 2002 12.55 12.72 12.41 12.61 798,021 +0.08(+0.64%)
Oct 18, 2002 12.16 12.53 12.12 12.53 2,876,666 +0.31(+2.50%)
Oct 17, 2002 12.46 12.48 12.18 12.23 2,691,725 -0.06(-0.49%)
Oct 16, 2002 12.38 12.46 12.16 12.29 3,661,320 -0.10(-0.77%)
Oct 15, 2002 12.44 12.44 12.20 12.38 4,919,201 +0.22(+1.81%)
Oct 14, 2002 12.05 12.26 12.05 12.16 2,493,017 +0.12(+0.96%)
Oct 11, 2002 12.03 12.18 11.96 12.04 3,649,350 +0.02(+0.17%)
Oct 10, 2002 12.13 12.26 11.90 12.02 3,079,962 +0.00(+0.00%)
Oct 09, 2002 12.38 12.41 11.97 12.02 5,649,590 -0.41(-3.27%)
Oct 08, 2002 12.43 12.68 12.41 12.43 5,363,898 +0.01(+0.08%)
Oct 07, 2002 12.36 12.52 12.31 12.42 4,237,492 +0.13(+1.06%)
Oct 04, 2002 12.45 12.55 12.10 12.29 3,921,276 -0.06(-0.49%)
Oct 03, 2002 12.38 12.58 12.35 12.35 5,323,798 +0.13(+1.03%)
Oct 02, 2002 12.69 12.73 11.90 12.23 5,025,936 -0.47(-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.