Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.39%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 12.44 12.70 12.38 12.70 4,152,303 +0.24(+1.93%)
Sep 30, 2002 12.36 12.60 12.19 12.46 2,965,645 -0.16(-1.27%)
Sep 27, 2002 12.91 12.96 12.49 12.62 3,367,649 -0.37(-2.82%)
Sep 26, 2002 12.85 13.01 12.69 12.98 3,259,317 +0.23(+1.81%)
Sep 25, 2002 12.42 12.86 12.21 12.75 4,501,038 +0.46(+3.75%)
Sep 24, 2002 12.26 12.37 12.08 12.29 3,888,756 +0.01(+0.08%)
Sep 23, 2002 12.37 12.46 12.17 12.28 3,463,012 -0.09(-0.69%)
Sep 20, 2002 12.37 12.52 12.28 12.37 6,842,432 -0.04(-0.28%)
Sep 19, 2002 12.83 13.04 12.40 12.40 6,137,380 -0.64(-4.88%)
Sep 18, 2002 13.07 13.13 12.90 13.04 2,609,928 -0.06(-0.46%)
Sep 17, 2002 13.06 13.21 12.87 13.10 4,990,624 +0.12(+0.93%)
Sep 16, 2002 12.66 12.98 12.57 12.98 3,111,284 +0.27(+2.09%)
Sep 13, 2002 12.53 12.75 12.46 12.71 1,755,646 +0.13(+1.04%)
Sep 12, 2002 12.68 12.75 12.51 12.58 2,346,381 -0.23(-1.76%)
Sep 11, 2002 12.81 12.87 12.71 12.81 1,143,564 +0.08(+0.63%)
Sep 10, 2002 12.78 12.78 12.53 12.73 3,498,524 -0.03(-0.24%)
Sep 09, 2002 12.77 12.96 12.69 12.76 3,297,423 -0.02(-0.20%)
Sep 06, 2002 12.98 12.98 12.78 12.78 2,625,289 -0.09(-0.70%)
Sep 05, 2002 12.78 13.03 12.66 12.87 3,498,524 +0.04(+0.31%)
Sep 04, 2002 12.86 12.97 12.71 12.83 3,863,020 +0.11(+0.83%)
Sep 03, 2002 12.98 13.08 12.73 12.73 3,804,765 -0.45(-3.42%)
Aug 30, 2002 13.09 13.31 13.06 13.18 2,290,520 +0.12(+0.92%)
Aug 29, 2002 13.17 13.31 12.92 13.06 3,519,672 -0.28(-2.07%)
Aug 28, 2002 13.43 13.50 13.27 13.33 4,209,162 -0.12(-0.89%)
Aug 27, 2002 13.21 13.50 12.93 13.45 4,820,845 +0.33(+2.52%)
Aug 26, 2002 13.23 13.26 12.96 13.12 1,818,291 -0.03(-0.19%)
Aug 23, 2002 13.15 13.26 13.07 13.15 3,035,073 +0.02(+0.11%)
Aug 22, 2002 12.95 13.17 12.85 13.13 2,395,260 +0.19(+1.43%)
Aug 21, 2002 12.96 13.03 12.78 12.95 2,426,183 +0.01(+0.12%)
Aug 20, 2002 12.96 13.03 12.78 12.93 2,026,375 +0.01(+0.08%)
Aug 16, 2002 12.83 13.03 12.73 12.92 2,958,862 +0.07(+0.55%)
Aug 15, 2002 13.08 13.13 12.68 12.85 4,168,862 -0.27(-2.06%)
Aug 14, 2002 12.90 13.14 12.74 13.12 3,889,554 +0.23(+1.79%)
Aug 13, 2002 12.76 13.08 12.60 12.89 3,351,090 +0.13(+1.02%)
Aug 12, 2002 12.83 12.93 12.58 12.76 2,627,085 +0.29(+2.33%)
Aug 07, 2002 12.38 12.51 12.22 12.47 2,563,443 +0.20(+1.63%)
Aug 06, 2002 12.29 12.48 12.18 12.27 4,116,591 +0.11(+0.91%)
Aug 05, 2002 12.48 12.56 12.16 12.16 2,216,703 -0.27(-2.14%)
Aug 02, 2002 12.43 12.63 12.24 12.43 3,212,832 +0.02(+0.16%)
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.