Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 26.36 27.25 26.36 27.19 1,716,900 +0.36(+1.34%)
Feb 26, 2004 26.83 26.90 26.64 26.83 1,050,900 +0.05(+0.19%)
Feb 25, 2004 26.69 26.85 26.53 26.78 1,127,500 +0.11(+0.41%)
Feb 24, 2004 26.68 26.73 26.45 26.67 1,587,100 -0.01(-0.04%)
Feb 23, 2004 26.55 26.70 26.21 26.68 1,540,700 +0.19(+0.72%)
Feb 20, 2004 26.65 26.72 26.29 26.49 1,057,200 -0.05(-0.19%)
Feb 19, 2004 26.56 26.69 26.43 26.54 1,217,700 +0.04(+0.15%)
Feb 18, 2004 26.62 26.74 26.43 26.50 1,232,700 -0.04(-0.15%)
Feb 17, 2004 26.32 26.60 26.25 26.54 1,253,200 +0.38(+1.45%)
Feb 13, 2004 26.17 26.23 25.96 26.16 1,166,400 -0.01(-0.04%)
Feb 12, 2004 26.09 26.36 26.00 26.17 1,146,400 -0.06(-0.23%)
Feb 11, 2004 26.11 26.28 26.00 26.23 1,503,400 +0.12(+0.46%)
Feb 10, 2004 25.96 26.12 25.80 26.11 945,600 +0.15(+0.58%)
Feb 09, 2004 25.93 26.00 25.70 25.96 1,034,700 -0.05(-0.19%)
Feb 06, 2004 25.87 26.02 25.78 26.01 1,060,300 +0.12(+0.46%)
Feb 05, 2004 25.82 25.96 25.76 25.89 1,011,800 +0.02(+0.08%)
Feb 04, 2004 25.81 25.95 25.69 25.87 1,298,800 -0.04(-0.15%)
Feb 03, 2004 25.97 26.07 25.84 25.91 1,477,700 -0.02(-0.08%)
Feb 02, 2004 25.88 26.12 25.73 25.93 1,403,400 -0.01(-0.04%)
Jan 30, 2004 25.80 26.02 25.70 25.94 1,224,600 +0.16(+0.62%)
Jan 29, 2004 25.91 26.07 25.64 25.78 2,076,800 -0.02(-0.08%)
Jan 28, 2004 26.17 26.17 25.77 25.80 1,733,100 -0.41(-1.56%)
Jan 27, 2004 26.25 26.30 26.02 26.21 2,600,600 -0.04(-0.15%)
Jan 26, 2004 26.44 26.45 26.12 26.25 1,993,900 -0.15(-0.57%)
Jan 23, 2004 26.34 26.51 26.26 26.40 1,279,200 +0.15(+0.57%)
Jan 22, 2004 26.25 26.31 26.11 26.25 1,136,000 +0.00(+0.00%)
Jan 21, 2004 26.18 26.35 26.12 26.25 1,379,600 +0.15(+0.57%)
Jan 20, 2004 26.30 26.34 26.10 26.10 1,211,300 -0.08(-0.31%)
Jan 16, 2004 26.17 26.29 26.09 26.18 1,344,000 +0.01(+0.04%)
Jan 15, 2004 26.24 26.29 26.07 26.17 1,223,900 +0.03(+0.11%)
Jan 14, 2004 26.28 26.38 26.11 26.14 1,610,700 -0.05(-0.19%)
Jan 13, 2004 26.40 26.48 26.10 26.19 1,438,500 -0.13(-0.49%)
Jan 12, 2004 26.51 26.51 26.04 26.32 1,929,000 +0.00(+0.00%)
Jan 09, 2004 26.27 26.52 26.26 26.32 1,329,300 -0.06(-0.23%)
Jan 08, 2004 26.09 26.43 26.06 26.38 1,461,900 +0.04(+0.15%)
Jan 07, 2004 26.20 26.34 26.00 26.34 1,434,200 +0.03(+0.11%)
Jan 06, 2004 26.45 26.63 26.19 26.31 1,975,500 -0.14(-0.53%)
Jan 05, 2004 26.23 26.48 26.09 26.45 2,225,700 +0.45(+1.73%)
Jan 02, 2004 26.45 26.47 25.98 26.00 1,974,700 -0.39(-1.48%)
Dec 31, 2003 26.22 26.40 26.15 26.39 1,535,400 +0.17(+0.65%)
Dec 30, 2003 26.29 26.38 26.03 26.22 2,295,700 -0.03(-0.11%)
Dec 29, 2003 26.01 26.28 25.97 26.25 1,713,900 +0.24(+0.92%)
Dec 26, 2003 26.03 26.10 25.88 26.01 936,900 -0.12(-0.46%)
Dec 24, 2003 25.50 26.20 25.49 26.13 1,451,600 -0.27(-1.02%)
Dec 23, 2003 26.22 26.41 26.03 26.40 1,854,300 +0.25(+0.96%)
Dec 22, 2003 25.48 26.35 25.70 26.15 3,034,100 +0.67(+2.63%)
Dec 19, 2003 25.68 25.74 25.32 25.48 1,979,700 -0.32(-1.24%)
Dec 18, 2003 25.92 25.96 25.50 25.80 1,555,000 -0.12(-0.46%)
Dec 17, 2003 25.92 25.94 25.69 25.92 1,374,100 +0.00(+0.00%)
Dec 16, 2003 26.00 26.11 25.83 25.92 1,368,100 -0.07(-0.27%)
Dec 15, 2003 26.20 26.25 25.83 25.99 1,874,400 -0.06(-0.23%)
Dec 12, 2003 25.89 26.01 25.75 26.05 1,367,900 +0.21(+0.81%)
Dec 11, 2003 25.54 25.90 25.45 25.84 1,253,500 +0.33(+1.29%)
Dec 10, 2003 25.59 25.72 25.35 25.51 1,321,800 +0.01(+0.04%)
Dec 09, 2003 25.45 25.55 25.30 25.50 1,705,800 +0.11(+0.43%)
Dec 08, 2003 25.35 25.44 25.28 25.39 1,169,100 +0.01(+0.04%)
Dec 05, 2003 25.00 25.50 25.00 25.38 2,367,900 +0.49(+1.97%)
Dec 04, 2003 24.81 24.88 24.68 24.89 1,492,100 -0.02(-0.08%)
Dec 03, 2003 24.78 24.92 24.75 24.91 991,100 +0.04(+0.16%)
Dec 02, 2003 24.84 24.91 24.60 24.87 2,062,900 +0.23(+0.93%)
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.