Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.27 11.33 11.23 11.33 2,824,196 +0.07(+0.58%)
May 30, 2006 11.34 11.37 11.26 11.26 3,260,115 -0.13(-1.10%)
May 26, 2006 11.39 11.43 11.33 11.39 4,027,412 -0.01(-0.04%)
May 25, 2006 11.28 11.40 11.23 11.39 4,040,580 +0.15(+1.34%)
May 24, 2006 11.21 11.30 11.05 11.24 4,203,975 +0.01(+0.04%)
May 23, 2006 11.25 11.35 11.21 11.24 3,120,063 +0.00(+0.00%)
May 22, 2006 11.22 11.31 11.15 11.24 4,299,937 +0.02(+0.18%)
May 19, 2006 11.33 11.34 11.19 11.22 4,098,636 -0.09(-0.75%)
May 18, 2006 11.25 11.43 11.11 11.30 5,012,370 +0.05(+0.45%)
May 17, 2006 11.29 11.33 11.14 11.25 6,188,254 -0.08(-0.71%)
May 16, 2006 11.41 11.42 11.28 11.33 4,548,520 -0.10(-0.83%)
May 15, 2006 11.40 11.43 11.31 11.43 4,208,962 +0.03(+0.22%)
May 12, 2006 11.48 11.49 11.39 11.40 3,660,123 -0.09(-0.78%)
May 11, 2006 11.56 11.57 11.47 11.49 2,804,046 -0.08(-0.69%)
May 10, 2006 11.61 11.67 11.50 11.57 2,715,665 -0.09(-0.73%)
May 09, 2006 11.55 11.67 11.50 11.66 4,976,260 +0.11(+0.95%)
May 08, 2006 11.54 11.62 11.43 11.55 3,336,725 +0.02(+0.17%)
May 05, 2006 11.47 11.57 11.46 11.53 5,503,552 +0.07(+0.57%)
May 04, 2006 11.50 11.53 11.45 11.46 2,494,414 -0.01(-0.04%)
May 03, 2006 11.53 11.56 11.42 11.47 4,304,326 -0.09(-0.78%)
May 02, 2006 11.42 11.62 11.30 11.56 5,970,594 +0.17(+1.50%)
May 01, 2006 11.35 11.47 11.31 11.39 5,057,059 +0.02(+0.18%)
Apr 28, 2006 11.30 11.39 11.28 11.37 6,062,566 +0.05(+0.40%)
Apr 27, 2006 11.25 11.41 11.18 11.32 5,070,825 -0.02(-0.18%)
Apr 26, 2006 11.23 11.37 11.22 11.34 5,703,257 +0.14(+1.25%)
Apr 25, 2006 11.15 11.23 11.11 11.20 5,336,965 +0.04(+0.36%)
Apr 24, 2006 10.93 11.21 10.93 11.16 7,406,832 +0.23(+2.06%)
Apr 21, 2006 10.95 10.95 10.83 10.94 5,075,214 +0.06(+0.51%)
Apr 20, 2006 10.74 10.89 10.71 10.88 5,515,323 +0.10(+0.93%)
Apr 19, 2006 10.70 10.79 10.68 10.78 4,064,919 +0.06(+0.51%)
Apr 18, 2006 10.65 10.79 10.65 10.73 5,455,870 +0.04(+0.33%)
Apr 17, 2006 10.63 10.76 10.62 10.69 3,636,981 +0.07(+0.66%)
Apr 13, 2006 10.64 10.72 10.55 10.62 4,727,277 -0.02(-0.19%)
Apr 12, 2006 10.78 10.78 10.61 10.64 5,124,293 -0.16(-1.48%)
Apr 11, 2006 10.78 10.97 10.76 10.80 7,877,066 -0.00(-0.05%)
Apr 10, 2006 10.76 10.82 10.73 10.81 4,907,630 +0.01(+0.09%)
Apr 07, 2006 10.86 10.88 10.79 10.80 5,181,551 -0.08(-0.69%)
Apr 06, 2006 10.90 10.90 10.78 10.87 5,497,567 -0.04(-0.32%)
Apr 05, 2006 10.83 10.93 10.78 10.91 5,530,485 +0.08(+0.69%)
Apr 04, 2006 10.78 10.85 10.73 10.83 8,092,731 -0.02(-0.18%)
Apr 03, 2006 10.78 10.88 10.75 10.85 7,466,883 +0.10(+0.89%)
Mar 31, 2006 10.70 10.82 10.68 10.76 8,030,486 +0.09(+0.85%)
Mar 30, 2006 10.61 10.70 10.55 10.67 9,907,033 -0.02(-0.19%)
Mar 29, 2006 10.55 10.73 10.52 10.69 7,091,016 +0.20(+1.86%)
Mar 28, 2006 10.59 10.63 10.44 10.49 8,441,666 -0.08(-0.71%)
Mar 27, 2006 10.49 10.58 10.44 10.57 9,786,731 +0.10(+0.91%)
Mar 24, 2006 10.33 10.48 10.33 10.47 9,162,878 +0.18(+1.70%)
Mar 23, 2006 10.24 10.34 10.16 10.30 7,828,786 +0.14(+1.38%)
Mar 22, 2006 9.965 10.22 9.950 10.16 10,348,538 +0.14(+1.35%)
Mar 21, 2006 9.899 10.03 9.834 10.02 9,834,612 +0.12(+1.22%)
Mar 20, 2006 9.844 9.899 9.774 9.899 7,945,696 +0.06(+0.56%)
Mar 17, 2006 9.789 9.894 9.689 9.844 13,930,056 +0.07(+0.72%)
Mar 16, 2006 9.649 9.774 9.448 9.774 48,351,696 -0.46(-4.46%)
Mar 15, 2006 10.37 10.52 10.18 10.23 7,336,008 -0.17(-1.64%)
Mar 14, 2006 10.44 10.47 10.29 10.40 5,684,902 -0.11(-1.05%)
Mar 13, 2006 10.42 10.58 10.36 10.51 5,861,864 +0.08(+0.72%)
Mar 10, 2006 10.43 10.48 10.37 10.44 3,812,146 +0.03(+0.29%)
Mar 09, 2006 10.40 10.48 10.39 10.41 3,491,342 +0.00(+0.05%)
Mar 08, 2006 10.41 10.47 10.28 10.40 4,294,750 -0.01(-0.10%)
Mar 07, 2006 10.43 10.48 10.36 10.41 3,012,529 -0.01(-0.10%)
Mar 06, 2006 10.59 10.63 10.39 10.42 3,389,794 -0.17(-1.56%)
Mar 03, 2006 10.53 10.67 10.51 10.59 3,187,894 +0.03(+0.24%)
Mar 02, 2006 10.73 10.75 10.51 10.56 5,418,962 -0.14(-1.31%)
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.