Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.21 23.72 23.15 23.56 4,897,051 +0.44(+1.90%)
Apr 29, 2008 22.93 23.30 22.77 23.12 3,204,625 +0.19(+0.83%)
Apr 28, 2008 23.10 23.17 22.86 22.93 2,433,679 +0.02(+0.09%)
Apr 25, 2008 23.15 23.15 22.65 22.91 2,654,028 -0.14(-0.61%)
Apr 24, 2008 23.22 23.30 22.92 23.05 2,588,994 -0.07(-0.30%)
Apr 23, 2008 23.52 23.52 23.11 23.12 2,682,883 -0.26(-1.11%)
Apr 22, 2008 24.18 24.19 23.29 23.38 4,280,093 -0.81(-3.35%)
Apr 21, 2008 23.94 24.20 23.94 24.19 3,701,200 +0.14(+0.58%)
Apr 18, 2008 24.27 24.30 23.99 24.05 4,181,894 -0.03(-0.12%)
Apr 17, 2008 24.22 24.33 24.08 24.08 3,193,015 -0.16(-0.66%)
Apr 16, 2008 24.16 24.27 23.97 24.24 4,205,101 +0.19(+0.79%)
Apr 15, 2008 24.24 24.24 23.94 24.05 3,185,433 -0.06(-0.25%)
Apr 14, 2008 24.23 24.34 24.05 24.11 2,278,239 -0.13(-0.54%)
Apr 11, 2008 24.14 24.49 24.14 24.24 4,377,539 -0.12(-0.49%)
Apr 10, 2008 24.52 24.59 24.34 24.36 5,275,095 -0.21(-0.85%)
Apr 09, 2008 24.36 24.67 24.36 24.57 2,810,024 +0.08(+0.33%)
Apr 08, 2008 24.61 24.66 24.38 24.49 3,255,782 -0.21(-0.85%)
Apr 07, 2008 24.64 24.87 24.38 24.70 5,006,975 +0.10(+0.41%)
Apr 04, 2008 24.29 24.65 24.11 24.60 4,454,980 +0.30(+1.23%)
Apr 03, 2008 23.75 24.32 23.75 24.30 5,518,231 +0.42(+1.76%)
Apr 02, 2008 24.23 24.35 23.75 23.88 4,800,205 -0.32(-1.32%)
Apr 01, 2008 23.98 24.20 23.86 24.20 5,587,668 +0.25(+1.04%)
Mar 31, 2008 24.03 24.08 23.63 23.95 5,378,625 -0.14(-0.58%)
Mar 28, 2008 23.59 24.33 23.54 24.09 8,075,078 +0.64(+2.73%)
Mar 27, 2008 23.95 24.00 23.07 23.45 12,788,673 +1.56(+7.13%)
Mar 26, 2008 21.96 21.98 21.71 21.89 3,214,419 -0.08(-0.36%)
Mar 25, 2008 21.92 22.13 21.76 21.97 1,912,073 +0.10(+0.46%)
Mar 24, 2008 22.30 22.40 21.67 21.87 3,020,201 -0.39(-1.75%)
Mar 21, 2008 21.98 22.35 21.95 22.26 2,933,032 +0.00(+0.00%)
Mar 20, 2008 21.98 22.35 21.95 22.26 2,933,032 +0.31(+1.41%)
Mar 19, 2008 21.96 22.36 21.94 21.95 2,393,084 +0.05(+0.23%)
Mar 18, 2008 21.49 21.90 21.37 21.90 2,894,435 +0.76(+3.60%)
Mar 17, 2008 21.00 21.37 21.00 21.14 3,280,353 -0.14(-0.66%)
Mar 14, 2008 21.76 22.08 21.15 21.28 3,771,548 -0.48(-2.21%)
Mar 13, 2008 21.41 21.84 21.27 21.76 2,481,998 +0.09(+0.42%)
Mar 12, 2008 21.84 22.00 21.66 21.67 2,396,357 -0.16(-0.73%)
Mar 11, 2008 21.64 21.83 21.45 21.83 3,008,501 +0.62(+2.92%)
Mar 10, 2008 21.23 21.43 21.19 21.21 3,114,135 -0.04(-0.19%)
Mar 07, 2008 21.40 21.45 21.18 21.25 2,767,435 -0.28(-1.30%)
Mar 06, 2008 22.02 22.05 21.49 21.53 2,902,090 -0.49(-2.23%)
Mar 05, 2008 22.24 22.29 21.83 22.02 2,781,178 -0.22(-0.99%)
Mar 04, 2008 22.02 22.30 21.91 22.24 3,475,462 +0.06(+0.27%)
Mar 03, 2008 22.15 22.20 21.79 22.18 2,854,236 +0.08(+0.36%)
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%)
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.