Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.32 13.35 13.25 13.30 4,002,318 +0.01(+0.11%)
Jun 29, 2004 13.41 13.41 13.21 13.28 3,209,635 -0.13(-0.95%)
Jun 28, 2004 13.43 13.51 13.39 13.41 2,450,761 +0.10(+0.74%)
Jun 25, 2004 13.47 13.49 13.31 13.31 4,141,629 -0.16(-1.17%)
Jun 24, 2004 13.60 13.60 13.40 13.47 3,131,426 -0.13(-0.97%)
Jun 23, 2004 13.62 13.62 13.49 13.60 1,887,817 +0.00(+0.00%)
Jun 22, 2004 13.53 13.62 13.47 13.60 2,244,850 +0.07(+0.51%)
Jun 21, 2004 13.55 13.62 13.50 13.53 1,746,470 +0.01(+0.07%)
Jun 18, 2004 13.50 13.56 13.44 13.52 3,966,065 +0.01(+0.07%)
Jun 17, 2004 13.58 13.59 13.46 13.51 2,258,292 -0.05(-0.40%)
Jun 16, 2004 13.50 13.63 13.45 13.57 2,423,672 +0.07(+0.51%)
Jun 15, 2004 13.65 13.65 13.50 13.50 2,240,369 -0.05(-0.40%)
Jun 14, 2004 13.41 13.67 13.35 13.55 1,884,762 -0.13(-0.93%)
Jun 10, 2004 13.78 13.78 13.63 13.68 1,741,582 -0.05(-0.36%)
Jun 09, 2004 13.78 13.83 13.71 13.73 1,601,457 -0.07(-0.53%)
Jun 08, 2004 13.72 13.81 13.62 13.80 2,599,236 +0.08(+0.57%)
Jun 07, 2004 13.74 13.79 13.69 13.72 2,647,709 +0.03(+0.22%)
Jun 04, 2004 13.62 13.70 13.58 13.69 2,354,221 +0.10(+0.72%)
Jun 03, 2004 13.68 13.70 13.57 13.60 2,613,085 -0.07(-0.54%)
Jun 02, 2004 13.72 13.72 13.52 13.67 4,025,944 -0.05(-0.36%)
Jun 01, 2004 13.85 13.85 13.65 13.72 4,051,199 -0.09(-0.64%)
May 28, 2004 13.89 13.89 13.74 13.81 4,498,662 -0.05(-0.39%)
May 27, 2004 14.01 14.04 13.84 13.86 2,743,231 -0.07(-0.49%)
May 26, 2004 13.88 13.93 13.76 13.93 2,001,261 +0.05(+0.39%)
May 25, 2004 13.74 13.89 13.58 13.88 2,484,366 +0.13(+0.93%)
May 24, 2004 13.65 13.78 13.57 13.75 3,493,143 +0.17(+1.23%)
May 21, 2004 13.65 13.67 13.55 13.58 3,012,890 -0.06(-0.43%)
May 20, 2004 13.70 13.74 13.60 13.64 2,288,232 -0.07(-0.54%)
May 19, 2004 13.85 13.89 13.68 13.71 2,281,714 -0.11(-0.82%)
May 18, 2004 13.85 13.87 13.76 13.83 2,731,214 +0.06(+0.43%)
May 17, 2004 13.77 13.89 13.73 13.77 3,736,936 -0.24(-1.72%)
May 14, 2004 13.87 14.07 13.83 14.01 2,163,586 +0.08(+0.60%)
May 13, 2004 14.03 14.04 13.83 13.92 2,150,144 -0.10(-0.70%)
May 12, 2004 14.07 14.07 13.76 14.02 3,050,365 -0.11(-0.76%)
May 11, 2004 14.14 14.15 13.98 14.13 2,909,018 -0.02(-0.14%)
May 10, 2004 14.45 14.45 14.09 14.15 3,470,740 -0.20(-1.40%)
May 07, 2004 14.41 14.43 14.32 14.35 2,468,480 -0.05(-0.38%)
May 06, 2004 14.29 14.44 14.25 14.41 2,906,167 +0.05(+0.34%)
May 05, 2004 14.33 14.39 14.29 14.36 2,416,544 +0.01(+0.10%)
May 04, 2004 14.37 14.40 14.27 14.34 3,297,824 -0.02(-0.17%)
May 03, 2004 14.18 14.40 14.14 14.37 3,266,051 +0.18(+1.28%)
Apr 30, 2004 14.23 14.33 14.18 14.18 3,306,785 -0.06(-0.41%)
Apr 29, 2004 14.13 14.28 14.13 14.24 3,075,009 +0.01(+0.10%)
Apr 28, 2004 14.39 14.39 14.20 14.23 4,496,829 -0.16(-1.13%)
Apr 27, 2004 14.40 14.50 14.35 14.39 3,164,827 +0.00(+0.00%)
Apr 26, 2004 14.39 14.43 14.35 14.39 2,753,007 +0.00(+0.03%)
Apr 23, 2004 14.36 14.43 14.27 14.39 2,414,915 -0.00(-0.03%)
Apr 22, 2004 14.27 14.42 14.23 14.39 3,525,527 +0.11(+0.79%)
Apr 21, 2004 14.12 14.34 14.06 14.28 4,045,496 +0.07(+0.52%)
Apr 20, 2004 14.23 14.28 14.18 14.20 5,851,031 -0.03(-0.21%)
Apr 19, 2004 14.14 14.24 14.10 14.23 2,295,157 +0.08(+0.59%)
Apr 16, 2004 14.14 14.21 14.08 14.15 3,550,171 +0.08(+0.56%)
Apr 15, 2004 13.98 14.12 13.96 14.07 4,733,901 +0.06(+0.46%)
Apr 14, 2004 13.85 14.01 13.75 14.01 4,136,130 +0.15(+1.06%)
Apr 13, 2004 13.85 13.94 13.85 13.86 4,001,707 +0.03(+0.21%)
Apr 12, 2004 13.85 13.88 13.80 13.83 5,295,216 +0.01(+0.07%)
Apr 08, 2004 13.73 13.83 13.66 13.82 4,497,848 +0.13(+0.93%)
Apr 07, 2004 13.65 13.77 13.62 13.69 2,979,080 -0.00(-0.04%)
Apr 06, 2004 13.51 13.70 13.46 13.70 3,592,534 +0.15(+1.09%)
Apr 05, 2004 13.49 13.55 13.40 13.55 2,231,001 +0.06(+0.47%)
Apr 02, 2004 13.44 13.50 13.31 13.49 3,142,424 +0.15(+1.10%)
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.