Skip to main content

ConAgra Foods (NY: CAG )

37.12 +0.25 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.76 14.92 14.68 14.73 6,776,449 -0.05(-0.37%)
Jul 30, 2008 14.75 14.86 14.71 14.78 6,772,423 -0.15(-1.00%)
Jul 29, 2008 14.93 15.03 14.64 14.93 8,688,082 +0.20(+1.38%)
Jul 28, 2008 14.64 14.90 14.55 14.73 6,023,246 +0.04(+0.28%)
Jul 25, 2008 14.92 14.92 14.65 14.69 6,925,535 -0.18(-1.19%)
Jul 24, 2008 14.73 14.94 14.65 14.86 8,964,418 +0.16(+1.11%)
Jul 23, 2008 14.23 14.75 14.16 14.70 10,275,770 +0.47(+3.29%)
Jul 22, 2008 14.05 14.35 14.05 14.23 10,265,535 +0.10(+0.72%)
Jul 21, 2008 14.18 14.60 13.97 14.13 9,354,600 +0.03(+0.19%)
Jul 18, 2008 14.20 14.28 14.08 14.10 12,037,292 -0.05(-0.34%)
Jul 17, 2008 14.50 14.50 14.11 14.15 16,509,750 -0.29(-2.02%)
Jul 16, 2008 14.39 14.49 14.24 14.44 13,716,810 +0.10(+0.71%)
Jul 15, 2008 14.22 14.68 14.13 14.34 11,169,429 +0.01(+0.05%)
Jul 14, 2008 14.27 14.51 14.27 14.33 6,371,712 +0.10(+0.67%)
Jul 11, 2008 14.19 14.41 14.04 14.24 7,729,777 -0.07(-0.52%)
Jul 10, 2008 14.13 14.39 14.10 14.31 11,397,836 +0.12(+0.86%)
Jul 09, 2008 13.88 14.35 13.79 14.19 17,097,922 +0.36(+2.60%)
Jul 08, 2008 13.27 13.88 13.24 13.83 18,167,944 +0.50(+3.72%)
Jul 07, 2008 13.21 13.42 13.11 13.33 10,378,861 +0.14(+1.03%)
Jul 04, 2008 13.26 13.37 13.14 13.20 4,865,212 +0.00(+0.00%)
Jul 03, 2008 13.26 13.37 13.14 13.20 4,865,212 -0.01(-0.05%)
Jul 02, 2008 13.52 13.52 13.17 13.20 13,427,458 -0.27(-2.02%)
Jul 01, 2008 13.58 13.58 13.29 13.48 18,636,436 +0.38(+2.90%)
Jun 30, 2008 12.80 13.39 12.80 13.10 15,679,868 -0.26(-1.98%)
Jun 27, 2008 14.25 14.25 13.33 13.36 13,139,567 -0.85(-5.98%)
Jun 26, 2008 14.46 14.94 14.14 14.21 11,610,287 -0.84(-5.55%)
Jun 25, 2008 15.70 15.70 14.95 15.05 10,568,783 -0.52(-3.36%)
Jun 24, 2008 15.43 15.67 15.22 15.57 8,582,668 +0.48(+3.15%)
Jun 23, 2008 15.12 15.17 15.00 15.09 6,043,509 +0.03(+0.18%)
Jun 20, 2008 14.96 15.12 14.86 15.07 5,477,766 +0.08(+0.54%)
Jun 19, 2008 14.97 15.05 14.88 14.98 4,976,317 +0.03(+0.23%)
Jun 18, 2008 15.18 15.28 14.94 14.95 5,007,074 -0.30(-1.96%)
Jun 17, 2008 15.40 15.51 15.19 15.25 3,561,425 -0.10(-0.66%)
Jun 16, 2008 15.41 15.45 15.24 15.35 4,179,624 -0.15(-0.96%)
Jun 13, 2008 15.66 15.66 15.41 15.50 7,130,590 -0.20(-1.30%)
Jun 12, 2008 15.87 15.97 15.62 15.70 3,959,167 -0.12(-0.73%)
Jun 11, 2008 16.02 16.17 15.79 15.82 4,370,986 -0.25(-1.56%)
Jun 10, 2008 15.96 16.14 15.81 16.07 4,946,957 +0.12(+0.77%)
Jun 09, 2008 15.89 15.99 15.83 15.95 3,598,722 +0.13(+0.82%)
Jun 06, 2008 16.21 16.22 15.81 15.82 5,188,596 -0.48(-2.96%)
Jun 05, 2008 16.21 16.32 16.02 16.30 4,272,995 +0.17(+1.05%)
Jun 04, 2008 15.88 16.19 15.85 16.13 4,739,865 +0.28(+1.76%)
Jun 03, 2008 15.97 16.02 15.79 15.85 5,392,309 -0.09(-0.55%)
Jun 02, 2008 15.99 16.01 15.79 15.94 5,092,574 -0.07(-0.47%)
May 30, 2008 15.76 16.05 15.67 16.02 5,115,967 +0.26(+1.68%)
May 29, 2008 15.77 15.88 15.70 15.75 6,086,863 -0.01(-0.09%)
May 28, 2008 15.83 15.83 15.64 15.77 5,668,234 +0.01(+0.04%)
May 27, 2008 15.91 15.93 15.62 15.76 4,926,278 -0.12(-0.77%)
May 26, 2008 16.11 16.13 15.75 15.88 0 +0.00(+0.00%)
May 23, 2008 16.11 16.13 15.75 15.88 7,013,333 -0.28(-1.72%)
May 22, 2008 15.91 16.26 15.90 16.16 6,337,743 +0.23(+1.45%)
May 21, 2008 16.08 16.13 15.89 15.93 4,429,949 -0.12(-0.76%)
May 20, 2008 16.16 16.17 15.90 16.05 4,977,705 -0.16(-0.96%)
May 19, 2008 16.14 16.63 16.04 16.21 5,183,474 +0.07(+0.42%)
May 16, 2008 15.97 16.17 15.90 16.14 4,545,796 +0.20(+1.24%)
May 15, 2008 16.02 16.04 15.81 15.94 6,627,920 -0.05(-0.30%)
May 14, 2008 15.60 16.05 15.50 15.99 6,196,280 +0.49(+3.15%)
May 13, 2008 15.61 15.71 15.43 15.50 7,438,891 -0.10(-0.65%)
May 12, 2008 15.59 15.67 15.55 15.60 3,804,015 +0.09(+0.61%)
May 09, 2008 15.64 15.74 15.40 15.51 3,768,985 -0.20(-1.25%)
May 08, 2008 15.61 15.76 15.59 15.70 2,732,550 +0.08(+0.52%)
May 07, 2008 15.96 16.00 15.62 15.62 3,010,153 -0.30(-1.88%)
May 06, 2008 15.81 15.95 15.67 15.92 3,366,863 +0.11(+0.69%)
May 05, 2008 15.99 15.99 15.70 15.81 4,986,725 -0.16(-0.98%)
May 02, 2008 16.36 16.45 15.91 15.97 6,929,475 -0.29(-1.80%)
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.