Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.95 12.16 11.95 12.15 6,471,002 +0.20(+1.68%)
Sep 29, 2005 11.74 11.98 11.64 11.95 5,379,128 +0.16(+1.33%)
Sep 28, 2005 11.52 11.80 11.51 11.79 6,377,518 +0.34(+2.96%)
Sep 27, 2005 11.42 11.51 11.35 11.45 3,719,013 +0.09(+0.78%)
Sep 26, 2005 11.44 11.48 11.33 11.37 3,570,742 -0.01(-0.13%)
Sep 23, 2005 11.35 11.44 11.26 11.38 5,892,580 +0.18(+1.62%)
Sep 22, 2005 11.30 11.31 11.10 11.20 5,103,766 -0.11(-0.96%)
Sep 21, 2005 11.85 11.55 11.25 11.31 12,590,064 +0.48(+4.40%)
Sep 20, 2005 11.02 11.05 10.83 10.83 3,764,025 -0.22(-1.96%)
Sep 19, 2005 11.08 11.14 10.97 11.05 3,346,094 -0.10(-0.88%)
Sep 16, 2005 11.16 11.18 11.02 11.15 5,460,392 +0.07(+0.67%)
Sep 15, 2005 11.08 11.18 11.04 11.07 2,797,814 -0.01(-0.13%)
Sep 14, 2005 11.11 11.14 11.04 11.09 3,595,997 -0.02(-0.18%)
Sep 13, 2005 11.19 11.21 11.08 11.11 5,143,685 -0.14(-1.22%)
Sep 12, 2005 11.25 11.32 11.17 11.24 3,878,080 -0.06(-0.56%)
Sep 09, 2005 11.25 11.34 11.23 11.31 2,454,427 +0.03(+0.31%)
Sep 08, 2005 11.29 11.34 11.23 11.27 2,806,165 -0.05(-0.48%)
Sep 07, 2005 11.34 11.37 11.25 11.33 3,114,521 -0.06(-0.56%)
Sep 06, 2005 11.48 11.60 11.36 11.39 5,591,555 -0.09(-0.81%)
Sep 02, 2005 11.33 11.51 11.28 11.48 4,248,963 +0.17(+1.48%)
Sep 01, 2005 11.25 11.39 11.22 11.32 5,895,431 +0.11(+0.96%)
Aug 31, 2005 11.05 11.22 10.98 11.21 3,155,662 +0.14(+1.24%)
Aug 30, 2005 11.14 11.16 10.94 11.07 3,557,300 -0.13(-1.14%)
Aug 29, 2005 11.00 11.25 10.95 11.20 2,825,513 +0.20(+1.83%)
Aug 26, 2005 10.94 11.05 10.91 11.00 1,911,442 +0.02(+0.22%)
Aug 25, 2005 11.04 11.10 10.92 10.97 2,137,516 -0.09(-0.84%)
Aug 24, 2005 11.06 11.15 10.98 11.07 2,342,204 -0.02(-0.18%)
Aug 23, 2005 11.15 11.17 11.02 11.09 2,692,109 -0.04(-0.40%)
Aug 22, 2005 11.15 11.26 11.08 11.13 2,224,687 +0.01(+0.04%)
Aug 19, 2005 11.19 11.23 11.11 11.13 3,787,447 +0.00(+0.00%)
Aug 18, 2005 11.14 11.21 11.12 11.13 1,692,497 -0.05(-0.48%)
Aug 17, 2005 11.14 11.25 11.14 11.18 2,467,258 +0.02(+0.18%)
Aug 16, 2005 11.22 11.27 11.10 11.16 3,020,629 -0.06(-0.52%)
Aug 15, 2005 11.10 11.23 11.07 11.22 2,161,549 +0.08(+0.75%)
Aug 12, 2005 11.15 11.19 11.08 11.14 2,298,008 -0.05(-0.44%)
Aug 11, 2005 11.12 11.22 11.05 11.18 3,901,502 +0.09(+0.80%)
Aug 10, 2005 11.10 11.24 11.05 11.10 4,278,088 +0.05(+0.49%)
Aug 09, 2005 10.92 11.06 10.88 11.04 4,067,085 +0.17(+1.54%)
Aug 08, 2005 10.91 11.00 10.85 10.88 2,750,563 -0.04(-0.36%)
Aug 05, 2005 11.03 11.07 10.83 10.91 2,877,042 -0.09(-0.85%)
Aug 04, 2005 11.05 11.06 10.91 11.01 3,171,752 -0.03(-0.31%)
Aug 03, 2005 11.05 11.10 10.90 11.04 4,317,803 -0.06(-0.53%)
Aug 02, 2005 11.17 11.17 11.06 11.10 3,340,798 -0.06(-0.57%)
Aug 01, 2005 11.14 11.33 11.12 11.17 3,745,898 +0.01(+0.13%)
Jul 29, 2005 11.25 11.28 11.13 11.15 3,830,828 -0.08(-0.70%)
Jul 28, 2005 11.31 11.40 11.19 11.23 3,691,925 -0.18(-1.59%)
Jul 27, 2005 11.29 11.46 11.26 11.41 3,033,460 +0.09(+0.82%)
Jul 26, 2005 11.37 11.39 11.27 11.32 2,667,465 -0.04(-0.39%)
Jul 25, 2005 11.25 11.45 11.23 11.36 3,771,357 +0.10(+0.92%)
Jul 22, 2005 11.28 11.31 11.17 11.26 3,725,327 +0.00(+0.00%)
Jul 21, 2005 11.39 11.45 11.23 11.26 2,868,488 -0.15(-1.29%)
Jul 20, 2005 11.47 11.53 11.39 11.41 3,296,398 -0.13(-1.11%)
Jul 19, 2005 11.45 11.56 11.45 11.53 3,501,698 +0.08(+0.69%)
Jul 18, 2005 11.42 11.51 11.42 11.45 3,099,857 +0.01(+0.13%)
Jul 15, 2005 11.46 11.53 11.39 11.44 3,416,564 -0.01(-0.13%)
Jul 14, 2005 11.44 11.50 11.39 11.45 2,969,101 +0.07(+0.60%)
Jul 13, 2005 11.34 11.41 11.33 11.39 2,023,461 +0.06(+0.56%)
Jul 12, 2005 11.32 11.38 11.25 11.32 2,689,462 +0.01(+0.13%)
Jul 11, 2005 11.33 11.34 11.17 11.31 4,097,229 +0.02(+0.17%)
Jul 08, 2005 11.12 11.34 11.08 11.29 3,368,294 +0.15(+1.37%)
Jul 07, 2005 11.10 11.17 11.05 11.14 4,225,745 -0.01(-0.13%)
Jul 06, 2005 11.38 11.41 11.15 11.15 3,892,133 -0.20(-1.77%)
Jul 05, 2005 11.34 11.45 11.30 11.35 2,485,588 -0.02(-0.22%)
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.