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 29, 2008 22.13 22.28 22.05 22.10 2,794,170 -0.23(-1.03%)
Feb 28, 2008 22.25 22.40 22.11 22.33 2,129,043 -0.04(-0.18%)
Feb 27, 2008 22.68 22.77 22.29 22.37 1,958,901 -0.40(-1.76%)
Feb 26, 2008 22.37 22.79 22.34 22.77 2,774,283 +0.26(+1.16%)
Feb 25, 2008 22.20 22.51 22.17 22.51 3,209,304 +0.38(+1.72%)
Feb 22, 2008 21.85 22.13 21.65 22.13 1,985,632 +0.33(+1.51%)
Feb 21, 2008 22.14 22.30 21.75 21.80 3,062,181 -0.31(-1.40%)
Feb 20, 2008 22.77 22.77 21.80 22.11 3,088,185 -0.05(-0.23%)
Feb 19, 2008 22.00 22.33 21.88 22.16 5,026,058 +0.44(+2.03%)
Feb 18, 2008 21.00 21.80 21.00 21.72 0 +0.00(+0.00%)
Feb 15, 2008 21.00 21.80 21.00 21.72 4,433,351 +0.68(+3.23%)
Feb 14, 2008 21.25 21.26 21.00 21.04 2,523,938 -0.16(-0.75%)
Feb 13, 2008 21.53 21.55 21.09 21.20 2,826,988 -0.13(-0.61%)
Feb 12, 2008 21.33 21.42 21.17 21.33 2,447,910 +0.09(+0.42%)
Feb 11, 2008 21.04 21.24 20.85 21.24 2,364,290 +0.24(+1.14%)
Feb 08, 2008 21.22 21.24 20.87 21.00 2,284,974 -0.29(-1.36%)
Feb 07, 2008 21.20 21.52 21.08 21.29 1,761,364 +0.02(+0.09%)
Feb 06, 2008 21.41 21.46 21.22 21.27 1,871,622 +0.01(+0.05%)
Feb 05, 2008 21.58 21.80 21.24 21.26 2,913,558 -0.63(-2.88%)
Feb 04, 2008 22.00 22.12 21.72 21.89 1,844,900 -0.17(-0.77%)
Feb 01, 2008 21.49 22.06 21.43 22.06 3,070,238 +0.58(+2.70%)
Jan 31, 2008 21.26 21.75 21.17 21.48 5,356,399 -0.06(-0.28%)
Jan 30, 2008 21.24 21.91 21.24 21.54 4,392,893 +0.25(+1.17%)
Jan 29, 2008 21.44 21.44 21.14 21.29 3,339,719 -0.03(-0.14%)
Jan 28, 2008 21.13 21.35 21.06 21.32 2,473,569 +0.26(+1.23%)
Jan 25, 2008 21.45 21.72 21.00 21.06 2,934,198 -0.41(-1.91%)
Jan 24, 2008 21.55 21.67 21.14 21.47 4,823,229 -0.03(-0.14%)
Jan 23, 2008 21.11 21.53 20.85 21.50 6,326,494 -0.06(-0.28%)
Jan 22, 2008 21.50 22.14 21.40 21.56 5,329,009 -0.75(-3.36%)
Jan 21, 2008 22.95 23.07 22.06 22.31 0 +0.00(+0.00%)
Jan 18, 2008 22.95 23.07 22.06 22.31 4,160,117 -0.53(-2.32%)
Jan 17, 2008 22.99 23.24 22.78 22.84 3,310,738 -0.13(-0.57%)
Jan 16, 2008 22.65 23.18 22.65 22.97 2,471,457 +0.26(+1.14%)
Jan 15, 2008 22.90 23.14 22.63 22.71 3,332,293 -0.43(-1.86%)
Jan 14, 2008 23.82 23.90 23.07 23.14 3,183,112 -0.54(-2.28%)
Jan 11, 2008 23.67 23.71 23.34 23.68 3,091,844 -0.24(-1.00%)
Jan 10, 2008 23.99 24.03 23.69 23.92 2,494,648 -0.02(-0.08%)
Jan 09, 2008 23.23 23.99 23.11 23.94 4,739,781 +0.78(+3.37%)
Jan 08, 2008 23.40 23.62 23.10 23.16 2,820,570 -0.10(-0.43%)
Jan 07, 2008 23.08 23.45 23.08 23.26 3,074,083 +0.28(+1.22%)
Jan 04, 2008 23.10 23.28 22.93 22.98 2,404,042 -0.28(-1.20%)
Jan 03, 2008 23.31 23.44 23.16 23.26 2,205,568 -0.02(-0.09%)
Jan 02, 2008 23.74 23.79 23.18 23.28 3,231,157 -0.51(-2.14%)
Jan 01, 2008 23.85 24.10 23.64 23.79 0 +0.00(+0.00%)
Dec 31, 2007 23.85 24.10 23.64 23.79 1,750,583 -0.18(-0.75%)
Dec 28, 2007 23.87 24.12 23.85 23.97 1,904,226 +0.14(+0.59%)
Dec 27, 2007 24.07 24.08 23.75 23.83 2,312,942 -0.24(-1.00%)
Dec 26, 2007 24.21 24.33 23.97 24.07 2,081,000 -0.27(-1.11%)
Dec 24, 2007 24.14 24.35 23.95 24.34 1,087,715 +0.20(+0.83%)
Dec 21, 2007 24.40 24.77 23.86 24.14 5,406,777 +0.06(+0.25%)
Dec 20, 2007 24.80 24.87 23.56 24.08 7,154,879 -0.71(-2.86%)
Dec 19, 2007 24.78 25.00 24.48 24.79 2,959,400 +0.22(+0.90%)
Dec 18, 2007 24.56 24.76 24.39 24.57 2,918,400 +0.08(+0.33%)
Dec 17, 2007 25.10 25.10 24.49 24.49 3,546,134 -0.67(-2.66%)
Dec 14, 2007 25.04 25.59 25.04 25.16 2,510,601 -0.19(-0.75%)
Dec 13, 2007 24.96 25.41 24.95 25.35 3,179,068 +0.22(+0.88%)
Dec 12, 2007 25.74 25.74 24.80 25.13 3,810,893 -0.17(-0.67%)
Dec 11, 2007 25.59 25.70 25.25 25.30 3,241,835 -0.51(-1.98%)
Dec 10, 2007 25.76 26.01 25.76 25.81 2,085,465 -0.11(-0.42%)
Dec 07, 2007 26.03 26.22 25.74 25.92 2,964,436 -0.01(-0.04%)
Dec 06, 2007 24.90 26.01 24.86 25.93 7,112,233 +1.54(+6.31%)
Dec 05, 2007 24.55 24.63 24.19 24.39 3,254,443 +0.02(+0.08%)
Dec 04, 2007 24.51 24.73 24.33 24.37 2,844,000 -0.32(-1.30%)
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.