Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.12 11.31 11.04 11.06 5,545,933 -0.29(-2.59%)
Jul 30, 2003 11.46 11.48 11.26 11.36 2,847,713 -0.14(-1.24%)
Jul 29, 2003 11.46 11.59 11.32 11.50 5,008,856 +0.11(+0.95%)
Jul 28, 2003 11.43 11.48 11.34 11.39 2,954,029 -0.02(-0.21%)
Jul 25, 2003 11.35 11.49 11.35 11.42 2,912,073 +0.03(+0.26%)
Jul 24, 2003 11.51 11.53 11.35 11.39 3,023,277 -0.09(-0.77%)
Jul 23, 2003 11.53 11.53 11.34 11.47 1,997,391 +0.02(+0.17%)
Jul 22, 2003 11.29 11.53 11.25 11.45 3,122,871 +0.17(+1.52%)
Jul 21, 2003 11.37 11.43 11.22 11.28 3,450,984 -0.21(-1.79%)
Jul 18, 2003 11.39 11.52 11.30 11.49 4,480,943 +0.17(+1.52%)
Jul 17, 2003 11.25 11.34 11.19 11.32 4,751,824 +0.06(+0.57%)
Jul 16, 2003 11.43 11.48 11.15 11.25 5,523,326 -0.15(-1.29%)
Jul 15, 2003 11.45 11.49 11.36 11.40 4,556,708 -0.09(-0.77%)
Jul 14, 2003 11.66 11.66 11.46 11.49 3,975,230 -0.08(-0.72%)
Jul 11, 2003 11.45 11.61 11.40 11.57 3,674,817 +0.09(+0.81%)
Jul 10, 2003 11.46 11.51 11.43 11.48 2,012,666 -0.04(-0.34%)
Jul 09, 2003 11.56 11.58 11.46 11.52 2,774,392 -0.05(-0.42%)
Jul 08, 2003 11.49 11.60 11.47 11.57 3,188,250 +0.01(+0.13%)
Jul 07, 2003 11.52 11.60 11.47 11.55 3,390,086 +0.09(+0.81%)
Jul 03, 2003 11.46 11.53 11.43 11.46 1,964,600 -0.18(-1.52%)
Jul 02, 2003 11.44 11.68 11.41 11.64 4,066,271 -0.03(-0.25%)
Jul 01, 2003 11.54 11.71 11.45 11.67 4,802,538 +0.08(+0.68%)
Jun 30, 2003 11.59 11.68 11.53 11.59 3,165,642 -0.07(-0.59%)
Jun 27, 2003 11.69 11.71 11.59 11.66 2,832,438 -0.03(-0.25%)
Jun 26, 2003 11.72 11.84 11.47 11.69 6,397,681 -0.15(-1.29%)
Jun 25, 2003 12.15 12.19 11.84 11.84 3,195,174 -0.24(-1.99%)
Jun 24, 2003 12.00 12.15 11.96 12.08 2,879,282 +0.14(+1.19%)
Jun 23, 2003 12.00 12.03 11.87 11.94 3,227,354 -0.18(-1.50%)
Jun 20, 2003 12.17 12.21 12.12 12.12 6,451,857 -0.09(-0.76%)
Jun 19, 2003 12.37 12.41 12.16 12.21 3,724,513 -0.16(-1.31%)
Jun 18, 2003 12.42 12.50 12.32 12.37 3,278,475 -0.10(-0.83%)
Jun 17, 2003 12.51 12.59 12.37 12.48 2,731,621 +0.00(+0.04%)
Jun 16, 2003 12.45 12.47 12.35 12.47 2,861,563 +0.10(+0.79%)
Jun 13, 2003 12.42 12.43 12.29 12.37 2,853,416 +0.03(+0.24%)
Jun 12, 2003 12.35 12.39 12.20 12.34 3,525,527 +0.11(+0.92%)
Jun 11, 2003 12.11 12.27 12.04 12.23 4,204,767 +0.14(+1.18%)
Jun 10, 2003 12.25 12.27 12.00 12.09 4,045,089 -0.16(-1.32%)
Jun 09, 2003 12.32 12.39 12.21 12.25 3,989,691 -0.07(-0.56%)
Jun 06, 2003 12.25 12.41 12.22 12.32 4,849,178 +0.12(+0.97%)
Jun 05, 2003 11.98 12.27 11.98 12.20 3,473,795 +0.21(+1.76%)
Jun 04, 2003 11.94 12.03 11.90 11.99 3,409,639 +0.08(+0.66%)
Jun 03, 2003 11.94 11.97 11.86 11.91 4,330,838 -0.02(-0.17%)
Jun 02, 2003 11.93 11.99 11.86 11.93 4,026,148 +0.01(+0.12%)
May 30, 2003 11.93 11.93 11.78 11.92 5,082,991 +0.12(+1.04%)
May 29, 2003 11.76 11.84 11.69 11.79 5,278,107 +0.03(+0.29%)
May 28, 2003 11.73 11.86 11.64 11.76 6,161,424 +0.05(+0.42%)
May 27, 2003 11.36 11.71 11.31 11.71 7,053,702 +0.41(+3.65%)
May 23, 2003 10.98 11.38 10.95 11.30 5,657,341 +0.38(+3.46%)
May 22, 2003 10.74 10.97 10.72 10.92 3,396,400 +0.20(+1.88%)
May 21, 2003 10.65 10.73 10.51 10.72 3,582,147 +0.10(+0.92%)
May 20, 2003 10.68 10.77 10.46 10.62 6,120,283 +0.00(+0.00%)
May 19, 2003 10.68 10.70 10.56 10.62 2,451,575 -0.05(-0.51%)
May 16, 2003 10.63 10.78 10.62 10.67 2,423,672 +0.05(+0.46%)
May 15, 2003 10.64 10.70 10.57 10.62 3,349,760 -0.05(-0.46%)
May 14, 2003 10.86 10.89 10.63 10.67 3,154,237 -0.08(-0.78%)
May 13, 2003 10.83 10.88 10.73 10.76 2,312,469 -0.06(-0.59%)
May 12, 2003 10.95 10.95 10.82 10.82 4,034,498 -0.05(-0.50%)
May 09, 2003 10.80 11.00 10.77 10.88 3,268,088 +0.14(+1.33%)
May 08, 2003 10.61 10.75 10.61 10.73 3,390,494 +0.08(+0.78%)
May 07, 2003 10.66 10.79 10.56 10.65 3,248,129 -0.02(-0.18%)
May 06, 2003 10.61 10.69 10.56 10.67 3,576,241 +0.10(+0.98%)
May 05, 2003 10.44 10.78 10.42 10.57 5,214,970 +0.03(+0.28%)
May 02, 2003 10.46 10.60 10.31 10.54 4,485,016 +0.07(+0.70%)
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.