ConAgra Foods (NY: CAG )

35.30 USD +0.19 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 24.66 25.14 24.32 24.85 1,486,500 -0.32(-1.27%)
Sep 27, 2002 25.75 25.86 24.92 25.17 1,688,000 -0.73(-2.82%)
Sep 26, 2002 25.64 25.95 25.31 25.90 1,633,700 +0.46(+1.81%)
Sep 25, 2002 24.77 25.65 24.36 25.44 2,256,100 +0.92(+3.75%)
Sep 24, 2002 24.45 24.68 24.11 24.52 1,949,200 +0.02(+0.08%)
Sep 23, 2002 24.68 24.85 24.28 24.50 1,735,800 -0.17(-0.69%)
Sep 20, 2002 24.68 24.97 24.50 24.67 3,429,700 -0.07(-0.28%)
Sep 19, 2002 25.60 26.02 24.73 24.74 3,076,300 -1.27(-4.88%)
Sep 18, 2002 26.07 26.20 25.73 26.01 1,308,200 -0.12(-0.46%)
Sep 17, 2002 26.05 26.35 25.67 26.13 2,501,500 +0.24(+0.93%)
Sep 16, 2002 25.26 25.90 25.07 25.89 1,559,500 +0.53(+2.09%)
Sep 13, 2002 25.00 25.44 24.86 25.36 880,000 +0.26(+1.04%)
Sep 12, 2002 25.30 25.44 24.95 25.10 1,176,100 -0.45(-1.76%)
Sep 11, 2002 25.55 25.67 25.35 25.55 573,200 +0.16(+0.63%)
Sep 10, 2002 25.50 25.50 25.00 25.39 1,753,600 -0.06(-0.24%)
Sep 09, 2002 25.48 25.85 25.32 25.45 1,652,800 -0.05(-0.20%)
Sep 06, 2002 25.90 25.90 25.50 25.50 1,315,900 -0.18(-0.70%)
Sep 05, 2002 25.50 25.99 25.26 25.68 1,753,600 +0.08(+0.31%)
Sep 04, 2002 25.65 25.88 25.35 25.60 1,936,300 +0.21(+0.83%)
Sep 03, 2002 25.90 26.09 25.39 25.39 1,907,100 -0.90(-3.42%)
Aug 30, 2002 26.12 26.55 26.05 26.29 1,148,100 +0.24(+0.92%)
Aug 29, 2002 26.27 26.55 25.77 26.05 1,764,200 -0.55(-2.07%)
Aug 28, 2002 26.80 26.94 26.48 26.60 2,109,800 -0.24(-0.89%)
Aug 27, 2002 26.35 26.93 25.80 26.84 2,416,400 +0.66(+2.52%)
Aug 26, 2002 26.40 26.45 25.85 26.18 911,400 -0.05(-0.19%)
Aug 23, 2002 26.24 26.45 26.08 26.23 1,521,300 +0.03(+0.11%)
Aug 22, 2002 25.83 26.28 25.64 26.20 1,200,600 +0.37(+1.43%)
Aug 21, 2002 25.86 26.00 25.50 25.83 1,216,100 +0.03(+0.12%)
Aug 20, 2002 25.86 26.00 25.50 25.80 1,015,700 +0.02(+0.08%)
Aug 16, 2002 25.60 26.00 25.40 25.78 1,483,100 +0.14(+0.55%)
Aug 15, 2002 26.10 26.19 25.30 25.64 2,089,600 -0.54(-2.06%)
Aug 14, 2002 25.73 26.22 25.42 26.18 1,949,600 +0.46(+1.79%)
Aug 13, 2002 25.46 26.09 25.13 25.72 1,679,700 +0.26(+1.02%)
Aug 12, 2002 25.59 25.80 25.09 25.46 1,316,800 +0.58(+2.33%)
Aug 07, 2002 24.70 24.95 24.37 24.88 1,284,900 +0.40(+1.63%)
Aug 06, 2002 24.51 24.90 24.30 24.48 2,063,400 +0.22(+0.91%)
Aug 05, 2002 24.90 25.05 24.26 24.26 1,111,100 -0.53(-2.14%)
Aug 02, 2002 24.80 25.20 24.41 24.79 1,610,400 +0.04(+0.16%)
Aug 01, 2002 25.11 25.23 24.52 24.75 1,863,800 -0.36(-1.43%)
Jul 31, 2002 24.70 25.11 24.40 25.11 2,646,900 +0.56(+2.28%)
Jul 30, 2002 24.60 24.76 24.28 24.55 2,824,500 -0.30(-1.21%)
Jul 29, 2002 24.58 25.10 24.41 24.85 2,202,800 +0.27(+1.10%)
Jul 26, 2002 24.50 24.73 23.96 24.58 1,968,500 +0.33(+1.36%)
Jul 25, 2002 23.02 24.60 23.01 24.25 2,657,200 +1.15(+4.98%)
Jul 24, 2002 22.40 23.31 22.11 23.10 4,049,700 +0.42(+1.85%)
Jul 23, 2002 21.94 22.80 21.79 22.68 4,975,800 +0.75(+3.42%)
Jul 22, 2002 21.00 22.00 20.90 21.93 4,692,800 -0.01(-0.05%)
Jul 19, 2002 23.37 23.45 21.40 21.94 5,129,600 -2.82(-11.39%)
Jul 17, 2002 24.25 25.02 24.18 24.76 2,319,700 -0.60(-2.37%)
Jul 12, 2002 25.90 25.99 25.04 25.36 2,168,400 -0.60(-2.31%)
Jul 11, 2002 26.85 26.89 25.27 25.96 4,749,500 -0.83(-3.10%)
Jul 10, 2002 27.00 27.15 26.50 26.79 2,883,300 -0.07(-0.26%)
Jul 09, 2002 26.65 26.86 26.65 26.86 2,409,000 +0.25(+0.94%)
Jul 08, 2002 26.79 26.79 26.61 26.61 1,585,700 -0.08(-0.30%)
Jul 05, 2002 26.65 26.75 26.32 26.69 1,154,500 -0.08(-0.30%)
Jul 04, 2002 26.80 26.94 26.45 26.77 1,874,800 +0.00(+0.00%)
Jul 03, 2002 26.80 26.94 26.45 26.77 1,874,800 -0.03(-0.11%)
Jul 02, 2002 27.05 27.05 26.44 26.80 2,234,200 -0.13(-0.48%)
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.