Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.26 13.31 13.13 13.26 5,272,608 +0.00(+0.04%)
Dec 28, 2006 13.31 13.37 13.20 13.25 7,007,469 -0.05(-0.41%)
Dec 27, 2006 13.48 13.53 13.29 13.31 10,095,921 -0.10(-0.77%)
Dec 26, 2006 13.36 13.51 13.32 13.41 4,194,990 +0.04(+0.33%)
Dec 22, 2006 13.40 13.45 13.27 13.36 4,375,646 -0.06(-0.44%)
Dec 21, 2006 13.73 13.92 13.40 13.42 21,593,906 +0.24(+1.83%)
Dec 20, 2006 13.16 13.30 13.11 13.18 7,819,298 +0.03(+0.22%)
Dec 19, 2006 13.06 13.21 13.04 13.15 7,225,192 +0.11(+0.87%)
Dec 18, 2006 12.98 13.07 12.95 13.04 5,164,052 +0.04(+0.30%)
Dec 15, 2006 13.07 13.08 12.97 13.00 6,421,103 -0.07(-0.53%)
Dec 14, 2006 13.14 13.21 13.05 13.07 4,776,876 -0.13(-0.97%)
Dec 13, 2006 13.06 13.20 12.99 13.20 9,285,518 +0.24(+1.82%)
Dec 12, 2006 12.77 12.98 12.76 12.96 5,672,005 +0.20(+1.54%)
Dec 11, 2006 12.80 12.84 12.74 12.77 3,504,549 -0.03(-0.23%)
Dec 08, 2006 12.62 12.81 12.62 12.80 9,673,509 +0.24(+1.88%)
Dec 07, 2006 12.54 12.76 12.54 12.56 6,333,933 +0.09(+0.75%)
Dec 06, 2006 12.72 12.75 12.41 12.47 9,056,797 -0.28(-2.23%)
Dec 05, 2006 12.78 12.80 12.71 12.75 3,705,571 -0.05(-0.42%)
Dec 04, 2006 12.73 12.86 12.55 12.80 4,033,887 +0.16(+1.24%)
Dec 01, 2006 12.69 12.73 12.53 12.65 4,567,095 +0.03(+0.23%)
Nov 30, 2006 12.70 12.72 12.61 12.62 6,971,827 -0.12(-0.92%)
Nov 29, 2006 12.60 12.81 12.60 12.74 7,911,560 +0.15(+1.17%)
Nov 28, 2006 12.39 12.64 12.39 12.59 8,363,911 +0.20(+1.58%)
Nov 27, 2006 12.29 12.41 12.28 12.39 6,524,771 +0.11(+0.88%)
Nov 24, 2006 12.33 12.34 12.26 12.28 1,737,712 -0.09(-0.75%)
Nov 22, 2006 12.33 12.40 12.32 12.38 3,247,517 +0.04(+0.36%)
Nov 21, 2006 12.28 12.38 12.27 12.33 6,001,747 +0.07(+0.56%)
Nov 20, 2006 12.35 12.41 12.25 12.26 5,782,394 -0.12(-0.95%)
Nov 17, 2006 12.44 12.44 12.35 12.38 3,933,478 -0.06(-0.47%)
Nov 16, 2006 12.44 12.49 12.39 12.44 3,781,948 +0.02(+0.16%)
Nov 15, 2006 12.46 12.58 12.42 12.42 3,989,487 -0.01(-0.12%)
Nov 14, 2006 12.45 12.48 12.34 12.44 4,958,753 -0.01(-0.08%)
Nov 13, 2006 12.42 12.49 12.40 12.45 3,876,043 -0.10(-0.78%)
Nov 10, 2006 12.48 12.64 12.45 12.54 4,602,330 +0.10(+0.79%)
Nov 09, 2006 12.43 12.51 12.41 12.45 6,368,353 -0.00(-0.04%)
Nov 08, 2006 12.43 12.59 12.37 12.45 8,975,736 -0.06(-0.51%)
Nov 07, 2006 12.52 12.65 12.52 12.52 5,745,326 +0.02(+0.16%)
Nov 06, 2006 12.59 12.67 12.43 12.50 8,469,413 -0.06(-0.51%)
Nov 03, 2006 12.69 12.76 12.53 12.56 6,825,388 -0.18(-1.43%)
Nov 02, 2006 12.73 12.80 12.67 12.74 7,643,734 -0.00(-0.04%)
Nov 01, 2006 12.80 12.85 12.74 12.75 10,942,170 -0.09(-0.73%)
Oct 31, 2006 12.76 12.85 12.72 12.84 5,974,048 +0.06(+0.50%)
Oct 30, 2006 12.76 12.81 12.67 12.78 7,516,644 +0.03(+0.27%)
Oct 27, 2006 12.77 12.81 12.64 12.74 7,440,064 +0.11(+0.85%)
Oct 26, 2006 12.73 12.74 12.54 12.63 9,388,371 -0.14(-1.11%)
Oct 25, 2006 12.67 12.81 12.65 12.78 5,707,851 +0.10(+0.81%)
Oct 24, 2006 12.73 12.75 12.58 12.67 7,861,661 -0.09(-0.73%)
Oct 23, 2006 12.74 12.80 12.71 12.77 5,389,922 +0.03(+0.23%)
Oct 20, 2006 12.74 12.77 12.62 12.74 4,815,369 +0.08(+0.66%)
Oct 19, 2006 12.70 12.73 12.59 12.65 8,253,318 -0.02(-0.19%)
Oct 18, 2006 12.66 12.76 12.64 12.68 14,049,359 +0.02(+0.16%)
Oct 17, 2006 12.51 12.66 12.47 12.66 10,874,144 +0.19(+1.50%)
Oct 16, 2006 12.33 12.52 12.31 12.47 5,752,047 +0.14(+1.11%)
Oct 13, 2006 12.26 12.34 12.19 12.33 3,639,990 +0.03(+0.28%)
Oct 12, 2006 12.30 12.42 12.29 12.30 6,023,539 -0.03(-0.24%)
Oct 11, 2006 12.32 12.52 12.29 12.33 6,646,159 +0.01(+0.08%)
Oct 10, 2006 12.24 12.37 12.18 12.32 6,542,287 +0.04(+0.36%)
Oct 09, 2006 12.24 12.37 12.20 12.27 6,407,254 +0.01(+0.04%)
Oct 06, 2006 12.28 12.28 12.19 12.27 5,211,915 -0.01(-0.04%)
Oct 05, 2006 12.15 12.36 12.14 12.27 8,416,458 +0.14(+1.17%)
Oct 04, 2006 12.03 12.17 12.00 12.13 4,028,185 +0.12(+1.02%)
Oct 03, 2006 12.01 12.12 11.96 12.01 4,168,920 +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.