Skip to main content

ConAgra Foods (NY: CAG )

31.72 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.88 25.09 24.82 25.02 2,739,782 +0.20(+0.81%)
Nov 29, 2007 24.71 24.88 24.57 24.82 2,227,808 +0.00(+0.00%)
Nov 28, 2007 24.08 24.91 24.02 24.82 3,308,858 +0.82(+3.42%)
Nov 27, 2007 24.22 24.47 23.83 24.00 3,299,662 -0.08(-0.33%)
Nov 26, 2007 23.77 24.35 23.71 24.08 2,734,828 +0.26(+1.09%)
Nov 23, 2007 24.02 24.07 23.78 23.82 1,032,870 -0.05(-0.21%)
Nov 21, 2007 23.68 24.10 23.63 23.87 3,890,393 -0.02(-0.08%)
Nov 20, 2007 23.32 24.00 23.32 23.89 3,695,001 +0.55(+2.36%)
Nov 19, 2007 23.91 23.91 23.28 23.34 3,371,681 -0.43(-1.81%)
Nov 16, 2007 23.87 23.97 23.57 23.77 3,782,922 +0.07(+0.30%)
Nov 15, 2007 23.30 23.80 23.30 23.70 3,859,110 +0.27(+1.15%)
Nov 14, 2007 23.59 23.71 23.40 23.43 2,992,935 +0.00(+0.00%)
Nov 13, 2007 22.96 23.47 22.96 23.43 2,556,412 +0.62(+2.72%)
Nov 12, 2007 23.07 23.28 22.81 22.81 2,326,450 -0.35(-1.51%)
Nov 09, 2007 23.00 23.46 23.00 23.16 2,047,000 -0.10(-0.43%)
Nov 08, 2007 23.01 23.36 22.92 23.26 3,271,340 +0.25(+1.09%)
Nov 07, 2007 23.00 23.30 22.92 23.01 3,306,243 -0.25(-1.07%)
Nov 06, 2007 23.29 23.40 23.11 23.26 4,041,293 -0.02(-0.09%)
Nov 05, 2007 22.97 23.38 22.97 23.28 1,628,051 +0.06(+0.26%)
Nov 02, 2007 23.34 23.40 22.83 23.22 3,119,300 -0.07(-0.30%)
Nov 01, 2007 23.71 23.77 23.21 23.29 2,978,000 -0.44(-1.85%)
Oct 31, 2007 23.69 23.77 23.46 23.73 3,581,600 +0.13(+0.55%)
Oct 30, 2007 23.64 23.85 23.51 23.60 1,612,000 -0.06(-0.25%)
Oct 29, 2007 23.86 23.86 23.58 23.66 3,254,600 -0.16(-0.67%)
Oct 26, 2007 24.00 24.00 23.70 23.82 2,166,000 -0.04(-0.17%)
Oct 25, 2007 23.99 24.01 23.78 23.86 3,645,100 -0.12(-0.50%)
Oct 24, 2007 23.70 24.02 23.56 23.98 3,658,300 +0.30(+1.27%)
Oct 23, 2007 23.81 23.85 23.38 23.68 4,626,400 -0.14(-0.59%)
Oct 22, 2007 24.03 24.08 23.70 23.82 3,053,400 -0.28(-1.16%)
Oct 19, 2007 24.35 24.54 24.06 24.10 2,934,700 -0.25(-1.03%)
Oct 18, 2007 24.39 24.50 24.19 24.35 2,186,500 -0.16(-0.65%)
Oct 17, 2007 24.79 24.84 24.33 24.51 3,757,900 -0.22(-0.89%)
Oct 16, 2007 24.79 24.91 24.66 24.73 2,114,300 -0.15(-0.60%)
Oct 15, 2007 24.90 25.00 24.61 24.88 3,206,300 +0.08(+0.32%)
Oct 12, 2007 24.83 24.85 24.62 24.80 2,128,645 +0.02(+0.08%)
Oct 11, 2007 24.83 25.10 24.65 24.78 3,365,792 -0.05(-0.20%)
Oct 10, 2007 24.86 25.07 24.29 24.83 6,749,900 -0.22(-0.88%)
Oct 09, 2007 25.04 25.11 24.91 25.05 2,606,800 +0.12(+0.48%)
Oct 08, 2007 25.67 25.80 24.56 24.93 4,634,600 -0.83(-3.22%)
Oct 05, 2007 25.58 25.80 25.38 25.76 2,451,600 +0.33(+1.30%)
Oct 04, 2007 25.40 25.53 25.33 25.43 1,669,500 +0.06(+0.24%)
Oct 03, 2007 25.48 25.63 25.33 25.37 2,771,100 -0.26(-1.01%)
Oct 02, 2007 25.99 25.99 25.43 25.63 3,021,300 -0.36(-1.39%)
Oct 01, 2007 26.25 26.33 25.90 25.99 3,036,000 -0.14(-0.54%)
Sep 28, 2007 25.91 26.23 25.79 26.13 2,999,400 +0.31(+1.20%)
Sep 27, 2007 25.59 25.88 25.46 25.82 3,025,200 +0.39(+1.53%)
Sep 26, 2007 25.51 25.60 25.39 25.43 2,391,240 -0.06(-0.24%)
Sep 25, 2007 25.50 26.10 25.40 25.49 3,563,200 -0.20(-0.78%)
Sep 24, 2007 26.30 26.30 25.53 25.69 3,542,400 -0.62(-2.36%)
Sep 21, 2007 26.71 26.77 26.12 26.31 4,024,700 -0.11(-0.42%)
Sep 20, 2007 27.00 27.16 26.24 26.42 3,748,700 -0.61(-2.26%)
Sep 19, 2007 26.47 27.03 26.45 27.03 5,693,600 +0.58(+2.19%)
Sep 18, 2007 26.43 26.59 26.25 26.45 2,782,100 +0.19(+0.72%)
Sep 17, 2007 26.79 26.89 25.95 26.26 5,307,900 -0.10(-0.38%)
Sep 14, 2007 26.33 26.50 26.13 26.36 2,004,100 -0.01(-0.04%)
Sep 13, 2007 26.13 26.55 25.79 26.37 3,304,600 +0.39(+1.50%)
Sep 12, 2007 25.89 26.11 25.74 25.98 1,639,400 +0.12(+0.46%)
Sep 11, 2007 25.85 25.97 25.73 25.86 1,412,600 +0.06(+0.23%)
Sep 10, 2007 25.53 25.91 25.48 25.80 2,164,300 +0.28(+1.10%)
Sep 07, 2007 25.35 25.64 25.34 25.52 2,355,800 -0.06(-0.23%)
Sep 06, 2007 25.57 25.79 25.40 25.58 1,417,500 +0.16(+0.63%)
Sep 05, 2007 25.64 25.69 25.19 25.42 2,518,600 -0.42(-1.63%)
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.