Skip to main content

ConAgra Foods (NY: CAG )

33.56 +0.44 (+1.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 26.15 26.23 25.95 26.00 2,197,300 -0.15(-0.57%)
Jul 29, 2004 26.45 26.45 26.10 26.15 1,138,500 -0.42(-1.58%)
Jul 28, 2004 26.46 26.67 26.35 26.57 1,635,400 +0.13(+0.49%)
Jul 27, 2004 26.75 26.77 26.37 26.44 1,852,600 -0.21(-0.79%)
Jul 26, 2004 26.74 26.81 26.53 26.65 1,824,000 -0.09(-0.34%)
Jul 23, 2004 26.84 26.84 26.54 26.74 1,169,100 -0.10(-0.37%)
Jul 22, 2004 26.80 26.93 26.57 26.84 1,512,500 -0.06(-0.22%)
Jul 21, 2004 27.23 27.35 26.82 26.90 2,014,500 -0.41(-1.50%)
Jul 20, 2004 27.28 27.36 27.15 27.31 1,096,000 +0.12(+0.44%)
Jul 19, 2004 27.16 27.37 27.10 27.19 1,325,000 +0.09(+0.33%)
Jul 16, 2004 27.19 27.20 27.05 27.10 1,218,300 -0.13(-0.48%)
Jul 15, 2004 27.22 27.32 27.11 27.23 1,293,000 +0.01(+0.04%)
Jul 14, 2004 27.25 27.50 27.16 27.22 1,513,100 -0.13(-0.48%)
Jul 13, 2004 27.60 27.64 27.33 27.35 1,628,600 -0.29(-1.05%)
Jul 12, 2004 27.48 27.79 27.43 27.64 1,883,400 +0.12(+0.44%)
Jul 09, 2004 27.24 27.60 27.15 27.52 1,704,800 +0.28(+1.03%)
Jul 08, 2004 27.02 27.50 27.00 27.24 1,660,400 +0.26(+0.96%)
Jul 07, 2004 26.72 27.10 26.70 26.98 1,483,600 +0.13(+0.48%)
Jul 06, 2004 26.77 26.85 26.49 26.85 2,739,600 -0.02(-0.07%)
Jul 02, 2004 26.60 27.00 26.57 26.87 3,644,200 +0.18(+0.67%)
Jul 01, 2004 27.09 27.20 26.50 26.69 3,870,600 -0.39(-1.44%)
Jun 30, 2004 27.12 27.20 26.98 27.08 1,965,100 +0.03(+0.11%)
Jun 29, 2004 27.32 27.32 26.91 27.05 1,575,900 -0.26(-0.95%)
Jun 28, 2004 27.35 27.52 27.27 27.31 1,203,300 +0.20(+0.74%)
Jun 25, 2004 27.43 27.48 27.11 27.11 2,033,500 -0.32(-1.17%)
Jun 24, 2004 27.70 27.70 27.30 27.43 1,537,500 -0.27(-0.97%)
Jun 23, 2004 27.74 27.74 27.47 27.70 926,900 +0.00(+0.00%)
Jun 22, 2004 27.56 27.74 27.43 27.70 1,102,200 +0.14(+0.51%)
Jun 21, 2004 27.60 27.73 27.50 27.56 857,500 +0.02(+0.07%)
Jun 18, 2004 27.50 27.62 27.37 27.54 1,947,300 +0.02(+0.07%)
Jun 17, 2004 27.65 27.67 27.41 27.52 1,108,800 -0.11(-0.40%)
Jun 16, 2004 27.49 27.76 27.40 27.63 1,190,000 +0.14(+0.51%)
Jun 15, 2004 27.80 27.80 27.49 27.49 1,100,000 -0.11(-0.40%)
Jun 14, 2004 27.31 27.85 27.19 27.60 925,400 -0.26(-0.93%)
Jun 10, 2004 28.07 28.07 27.76 27.86 855,100 -0.10(-0.36%)
Jun 09, 2004 28.06 28.16 27.93 27.96 786,300 -0.15(-0.53%)
Jun 08, 2004 27.95 28.12 27.75 28.11 1,276,200 +0.16(+0.57%)
Jun 07, 2004 27.98 28.09 27.88 27.95 1,300,000 +0.06(+0.22%)
Jun 04, 2004 27.75 27.90 27.66 27.89 1,155,900 +0.20(+0.72%)
Jun 03, 2004 27.87 27.91 27.64 27.69 1,283,000 -0.15(-0.54%)
Jun 02, 2004 27.94 27.95 27.54 27.84 1,976,700 -0.10(-0.36%)
Jun 01, 2004 28.20 28.21 27.81 27.94 1,989,100 -0.18(-0.64%)
May 28, 2004 28.30 28.30 27.99 28.12 2,208,800 -0.11(-0.39%)
May 27, 2004 28.54 28.59 28.19 28.23 1,346,900 -0.14(-0.49%)
May 26, 2004 28.27 28.38 28.03 28.37 982,600 +0.11(+0.39%)
May 25, 2004 27.99 28.29 27.66 28.26 1,219,800 +0.26(+0.93%)
May 24, 2004 27.81 28.06 27.63 28.00 1,715,100 +0.34(+1.23%)
May 21, 2004 27.80 27.84 27.60 27.66 1,479,300 -0.12(-0.43%)
May 20, 2004 27.90 27.99 27.70 27.78 1,123,500 -0.15(-0.54%)
May 19, 2004 28.20 28.30 27.87 27.93 1,120,300 -0.23(-0.82%)
May 18, 2004 28.20 28.25 28.03 28.16 1,341,000 +0.12(+0.43%)
May 17, 2004 28.05 28.30 27.96 28.04 1,834,800 -0.49(-1.72%)
May 14, 2004 28.24 28.65 28.17 28.53 1,062,300 +0.17(+0.60%)
May 13, 2004 28.57 28.60 28.16 28.36 1,055,700 -0.20(-0.70%)
May 12, 2004 28.66 28.66 28.03 28.56 1,497,700 -0.22(-0.76%)
May 11, 2004 28.80 28.82 28.48 28.78 1,428,300 -0.04(-0.14%)
May 10, 2004 29.43 29.43 28.70 28.82 1,704,100 -0.41(-1.40%)
May 07, 2004 29.35 29.39 29.17 29.23 1,212,000 -0.11(-0.37%)
May 06, 2004 29.11 29.41 29.03 29.34 1,426,900 +0.10(+0.34%)
May 05, 2004 29.18 29.31 29.10 29.24 1,186,500 +0.03(+0.10%)
May 04, 2004 29.26 29.32 29.06 29.21 1,619,200 -0.05(-0.17%)
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.