ConAgra Foods (NY: CAG )

35.56 USD +0.26 (+0.74%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 25.95 25.95 25.68 25.71 1,568,000 -0.24(-0.92%)
Sep 29, 2004 25.92 25.99 25.65 25.95 703,100 +0.04(+0.15%)
Sep 28, 2004 25.77 25.94 25.66 25.91 1,187,900 +0.28(+1.09%)
Sep 27, 2004 25.75 25.86 25.60 25.63 1,047,600 -0.21(-0.81%)
Sep 24, 2004 25.78 26.17 25.75 25.84 1,400,100 +0.07(+0.27%)
Sep 23, 2004 25.86 25.98 25.69 25.77 1,418,800 -0.19(-0.73%)
Sep 22, 2004 26.25 26.67 25.82 25.96 2,958,900 +0.15(+0.58%)
Sep 21, 2004 26.30 26.31 25.45 25.81 2,761,900 -0.52(-1.97%)
Sep 20, 2004 26.84 26.84 26.27 26.33 1,854,900 -0.61(-2.26%)
Sep 17, 2004 26.95 27.03 26.71 26.94 1,586,800 -0.04(-0.15%)
Sep 16, 2004 26.86 27.14 26.84 26.98 1,510,800 +0.29(+1.09%)
Sep 15, 2004 27.05 27.09 26.57 26.69 1,438,400 -0.36(-1.33%)
Sep 14, 2004 27.19 27.30 26.92 27.05 929,700 -0.12(-0.44%)
Sep 13, 2004 26.94 27.20 26.85 27.17 1,054,700 +0.23(+0.85%)
Sep 10, 2004 26.91 27.00 26.68 26.94 818,400 +0.00(+0.00%)
Sep 09, 2004 26.99 27.16 26.61 26.94 1,141,100 -0.09(-0.33%)
Sep 08, 2004 27.30 27.30 26.87 27.03 1,646,400 -0.27(-0.99%)
Sep 07, 2004 27.28 27.47 27.17 27.30 1,305,300 +0.16(+0.59%)
Sep 03, 2004 26.75 27.25 26.73 27.14 1,475,300 +0.45(+1.69%)
Sep 02, 2004 26.32 26.73 26.25 26.69 941,700 +0.49(+1.87%)
Sep 01, 2004 26.20 26.30 26.09 26.20 1,320,100 +0.00(+0.00%)
Aug 31, 2004 26.15 26.42 26.09 26.20 1,886,500 +0.06(+0.23%)
Aug 30, 2004 26.26 26.28 26.04 26.14 561,900 -0.11(-0.42%)
Aug 27, 2004 26.28 26.35 26.17 26.25 640,500 +0.03(+0.11%)
Aug 26, 2004 25.97 26.23 25.80 26.22 862,500 +0.29(+1.12%)
Aug 25, 2004 26.09 26.16 25.90 25.93 1,315,000 -0.16(-0.61%)
Aug 24, 2004 26.06 26.22 25.97 26.09 918,800 +0.10(+0.38%)
Aug 23, 2004 26.25 26.34 25.95 25.99 1,045,200 -0.19(-0.73%)
Aug 20, 2004 26.02 26.22 25.94 26.18 978,900 +0.18(+0.69%)
Aug 19, 2004 26.11 26.12 25.90 26.00 1,074,200 -0.12(-0.46%)
Aug 18, 2004 26.05 26.18 25.92 26.12 1,017,900 +0.07(+0.27%)
Aug 17, 2004 26.07 26.18 26.00 26.05 1,104,200 -0.01(-0.04%)
Aug 16, 2004 26.01 26.20 25.91 26.06 1,141,000 +0.05(+0.19%)
Aug 13, 2004 26.16 26.27 26.00 26.01 1,560,900 -0.15(-0.57%)
Aug 12, 2004 26.00 26.38 25.86 26.16 2,127,600 +0.11(+0.42%)
Aug 11, 2004 25.76 26.05 25.72 26.05 1,241,100 +0.15(+0.58%)
Aug 10, 2004 25.60 25.97 25.55 25.90 1,184,000 +0.14(+0.54%)
Aug 09, 2004 25.76 25.89 25.67 25.76 593,200 +0.00(+0.00%)
Aug 06, 2004 25.98 26.10 25.65 25.76 1,237,800 -0.44(-1.68%)
Aug 05, 2004 26.35 26.50 26.15 26.20 1,027,400 -0.17(-0.64%)
Aug 04, 2004 26.15 26.42 26.14 26.37 1,880,100 +0.12(+0.46%)
Aug 03, 2004 26.23 26.40 26.08 26.25 1,268,700 -0.06(-0.23%)
Aug 02, 2004 26.00 26.37 25.89 26.31 1,188,600 +0.31(+1.19%)
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%)
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.