Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.19 (+0.64%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.36 12.60 12.19 12.46 2,965,645 -0.16(-1.27%)
Sep 27, 2002 12.91 12.96 12.49 12.62 3,367,649 -0.37(-2.82%)
Sep 26, 2002 12.85 13.01 12.69 12.98 3,259,317 +0.23(+1.81%)
Sep 25, 2002 12.42 12.86 12.21 12.75 4,501,038 +0.46(+3.75%)
Sep 24, 2002 12.26 12.37 12.08 12.29 3,888,756 +0.01(+0.08%)
Sep 23, 2002 12.37 12.46 12.17 12.28 3,463,012 -0.09(-0.69%)
Sep 20, 2002 12.37 12.52 12.28 12.37 6,842,432 -0.04(-0.28%)
Sep 19, 2002 12.83 13.04 12.40 12.40 6,137,380 -0.64(-4.88%)
Sep 18, 2002 13.07 13.13 12.90 13.04 2,609,928 -0.06(-0.46%)
Sep 17, 2002 13.06 13.21 12.87 13.10 4,990,624 +0.12(+0.93%)
Sep 16, 2002 12.66 12.98 12.57 12.98 3,111,284 +0.27(+2.09%)
Sep 13, 2002 12.53 12.75 12.46 12.71 1,755,646 +0.13(+1.04%)
Sep 12, 2002 12.68 12.75 12.51 12.58 2,346,381 -0.23(-1.76%)
Sep 11, 2002 12.81 12.87 12.71 12.81 1,143,564 +0.08(+0.63%)
Sep 10, 2002 12.78 12.78 12.53 12.73 3,498,524 -0.03(-0.24%)
Sep 09, 2002 12.77 12.96 12.69 12.76 3,297,423 -0.02(-0.20%)
Sep 06, 2002 12.98 12.98 12.78 12.78 2,625,289 -0.09(-0.70%)
Sep 05, 2002 12.78 13.03 12.66 12.87 3,498,524 +0.04(+0.31%)
Sep 04, 2002 12.86 12.97 12.71 12.83 3,863,020 +0.11(+0.83%)
Sep 03, 2002 12.98 13.08 12.73 12.73 3,804,765 -0.45(-3.42%)
Aug 30, 2002 13.09 13.31 13.06 13.18 2,290,520 +0.12(+0.92%)
Aug 29, 2002 13.17 13.31 12.92 13.06 3,519,672 -0.28(-2.07%)
Aug 28, 2002 13.43 13.50 13.27 13.33 4,209,162 -0.12(-0.89%)
Aug 27, 2002 13.21 13.50 12.93 13.45 4,820,845 +0.33(+2.52%)
Aug 26, 2002 13.23 13.26 12.96 13.12 1,818,291 -0.03(-0.19%)
Aug 23, 2002 13.15 13.26 13.07 13.15 3,035,073 +0.02(+0.11%)
Aug 22, 2002 12.95 13.17 12.85 13.13 2,395,260 +0.19(+1.43%)
Aug 21, 2002 12.96 13.03 12.78 12.95 2,426,183 +0.01(+0.12%)
Aug 20, 2002 12.96 13.03 12.78 12.93 2,026,375 +0.01(+0.08%)
Aug 16, 2002 12.83 13.03 12.73 12.92 2,958,862 +0.07(+0.55%)
Aug 15, 2002 13.08 13.13 12.68 12.85 4,168,862 -0.27(-2.06%)
Aug 14, 2002 12.90 13.14 12.74 13.12 3,889,554 +0.23(+1.79%)
Aug 13, 2002 12.76 13.08 12.60 12.89 3,351,090 +0.13(+1.02%)
Aug 12, 2002 12.83 12.93 12.58 12.76 2,627,085 +0.29(+2.33%)
Aug 07, 2002 12.38 12.51 12.22 12.47 2,563,443 +0.20(+1.63%)
Aug 06, 2002 12.29 12.48 12.18 12.27 4,116,591 +0.11(+0.91%)
Aug 05, 2002 12.48 12.56 12.16 12.16 2,216,703 -0.27(-2.14%)
Aug 02, 2002 12.43 12.63 12.24 12.43 3,212,832 +0.02(+0.16%)
Aug 01, 2002 12.59 12.65 12.29 12.41 3,718,379 -0.18(-1.43%)
Jul 31, 2002 12.38 12.59 12.23 12.59 5,280,705 +0.28(+2.28%)
Jul 30, 2002 12.33 12.41 12.17 12.31 5,635,026 -0.15(-1.21%)
Jul 29, 2002 12.32 12.58 12.24 12.46 4,394,702 +0.14(+1.10%)
Jul 26, 2002 12.28 12.40 12.01 12.32 3,927,261 +0.17(+1.36%)
Jul 25, 2002 11.54 12.33 11.53 12.16 5,301,254 +0.58(+4.98%)
Jul 24, 2002 11.23 11.68 11.08 11.58 8,079,365 +0.21(+1.85%)
Jul 23, 2002 11.00 11.43 10.92 11.37 9,926,983 +0.38(+3.42%)
Jul 22, 2002 10.53 11.03 10.48 10.99 9,362,383 -0.00(-0.05%)
Jul 19, 2002 11.71 11.75 10.73 11.00 10,233,822 -1.41(-11.39%)
Jul 17, 2002 12.16 12.54 12.12 12.41 4,627,923 -0.30(-2.37%)
Jul 12, 2002 12.98 13.03 12.55 12.71 4,326,072 -0.30(-2.31%)
Jul 11, 2002 13.46 13.48 12.67 13.01 9,475,503 -0.42(-3.10%)
Jul 10, 2002 13.53 13.61 13.28 13.43 5,752,335 -0.04(-0.26%)
Jul 09, 2002 13.36 13.46 13.36 13.46 4,806,082 +0.13(+0.94%)
Jul 08, 2002 13.43 13.43 13.34 13.34 3,163,555 -0.04(-0.30%)
Jul 05, 2002 13.36 13.41 13.19 13.38 2,303,288 -0.04(-0.30%)
Jul 04, 2002 13.43 13.50 13.26 13.42 3,740,324 +0.00(+0.00%)
Jul 03, 2002 13.43 13.50 13.26 13.42 3,740,324 -0.01(-0.11%)
Jul 02, 2002 13.56 13.56 13.25 13.43 4,457,346 -0.07(-0.48%)
Jul 01, 2002 13.56 13.63 13.38 13.50 6,481,327 -0.36(-2.60%)
Jun 28, 2002 13.47 13.86 13.33 13.86 8,090,537 +0.33(+2.45%)
Jun 27, 2002 13.38 13.60 13.15 13.53 8,822,123 +0.42(+3.17%)
Jun 26, 2002 12.48 13.16 12.37 13.11 7,437,157 +0.64(+5.10%)
Jun 25, 2002 13.02 13.02 12.43 12.48 3,878,183 -0.42(-3.23%)
Jun 21, 2002 12.68 12.93 12.68 12.89 4,516,001 +0.06(+0.47%)
Jun 20, 2002 12.67 12.96 12.66 12.83 3,423,710 +0.14(+1.11%)
Jun 19, 2002 12.49 12.74 12.45 12.69 4,129,160 +0.21(+1.65%)
Jun 18, 2002 12.53 12.53 12.36 12.49 2,223,286 -0.04(-0.32%)
Jun 17, 2002 12.26 12.53 12.24 12.53 2,062,485 +0.35(+2.84%)
Jun 14, 2002 12.27 12.28 12.03 12.18 1,973,107 -0.29(-2.33%)
Jun 12, 2002 12.46 12.53 12.36 12.47 2,000,040 +0.02(+0.12%)
Jun 11, 2002 12.41 12.63 12.41 12.46 2,606,536 +0.05(+0.36%)
Jun 10, 2002 12.29 12.48 12.29 12.41 1,605,618 +0.10(+0.77%)
Jun 07, 2002 12.17 12.37 12.14 12.32 2,125,130 +0.16(+1.28%)
Jun 06, 2002 12.40 12.40 12.09 12.16 2,150,068 -0.24(-1.90%)
Jun 05, 2002 12.26 12.40 12.17 12.40 3,193,680 +0.06(+0.49%)
May 31, 2002 12.35 12.42 12.25 12.34 4,384,328 -0.08(-0.65%)
May 28, 2002 12.44 12.48 12.28 12.42 3,189,291 +0.00(+0.04%)
May 27, 2002 12.53 12.56 12.33 12.41 2,324,236 +0.00(+0.00%)
May 24, 2002 12.53 12.56 12.33 12.41 2,324,236 -0.10(-0.76%)
May 23, 2002 12.51 12.54 12.41 12.51 5,045,089 +0.08(+0.60%)
May 22, 2002 12.31 12.46 12.28 12.43 16,468,362 +0.17(+1.39%)
May 21, 2002 12.28 12.36 12.21 12.26 5,820,366 +0.01(+0.04%)
May 20, 2002 12.28 12.28 12.16 12.26 2,209,720 -0.03(-0.20%)
May 17, 2002 12.29 12.31 12.23 12.28 2,038,943 -0.01(-0.08%)
May 16, 2002 12.31 12.35 12.26 12.29 2,262,190 +0.01(+0.04%)
May 15, 2002 12.25 12.31 12.23 12.29 4,341,633 +0.06(+0.45%)
May 14, 2002 12.31 12.31 12.23 12.23 4,571,064 -0.05(-0.41%)
May 13, 2002 12.28 12.35 12.23 12.28 4,032,201 +0.00(+0.00%)
May 10, 2002 12.24 12.31 12.20 12.28 7,617,909 +0.05(+0.37%)
May 09, 2002 12.23 12.31 12.18 12.24 2,171,814 -0.03(-0.24%)
May 08, 2002 12.27 12.36 12.21 12.27 3,076,969 -0.01(-0.04%)
May 07, 2002 12.27 12.31 12.19 12.27 4,742,838 +0.01(+0.04%)
May 06, 2002 12.28 12.29 12.21 12.27 2,888,836 +0.00(+0.00%)
May 03, 2002 12.26 12.31 12.17 12.27 3,665,111 +0.01(+0.08%)
May 02, 2002 12.28 12.33 12.21 12.26 3,022,105 -0.03(-0.20%)
May 01, 2002 12.25 12.31 12.16 12.28 3,540,021 +0.00(+0.00%)
Apr 30, 2002 12.26 12.28 12.10 12.28 4,036,191 +0.02(+0.16%)
Apr 29, 2002 12.25 12.37 12.19 12.26 2,646,637 -0.07(-0.53%)
Apr 26, 2002 12.52 12.52 12.29 12.33 3,223,007 -0.17(-1.32%)
Apr 25, 2002 12.33 12.51 12.28 12.49 3,452,837 +0.19(+1.55%)
Apr 24, 2002 12.53 12.53 12.23 12.30 5,200,304 -0.15(-1.17%)
Apr 23, 2002 12.53 12.58 12.43 12.45 2,944,697 -0.08(-0.60%)
Apr 22, 2002 12.53 12.53 12.51 12.52 2,410,622 -0.01(-0.08%)
Apr 19, 2002 12.52 12.56 12.46 12.53 1,731,306 +0.01(+0.08%)
Apr 18, 2002 12.45 12.56 12.38 12.52 4,869,923 +0.10(+0.77%)
Apr 17, 2002 12.43 12.46 12.37 12.43 1,482,124 -0.00(-0.04%)
Apr 16, 2002 12.42 12.48 12.36 12.43 2,086,825 +0.01(+0.08%)
Apr 15, 2002 12.58 12.61 12.41 12.42 2,616,112 -0.16(-1.27%)
Apr 12, 2002 12.56 12.63 12.51 12.58 159,604 +0.06(+0.44%)
Apr 11, 2002 12.61 12.65 12.51 12.53 2,695,116 -0.11(-0.83%)
Apr 10, 2002 12.55 12.70 12.51 12.63 6,815,499 +0.09(+0.68%)
Apr 09, 2002 12.58 12.64 12.49 12.55 4,661,640 -0.06(-0.48%)
Apr 08, 2002 12.53 12.67 12.53 12.61 2,658,407 -0.13(-0.98%)
Apr 05, 2002 12.83 12.85 12.63 12.73 3,046,844 -0.12(-0.94%)
Apr 04, 2002 12.43 12.89 12.43 12.85 11,322,523 +0.42(+3.39%)
Apr 03, 2002 12.41 12.47 12.36 12.43 5,137,061 +0.14(+1.14%)
Apr 02, 2002 12.12 12.32 12.08 12.29 4,419,440 +0.15(+1.24%)
Apr 01, 2002 12.13 12.21 12.03 12.14 4,629,120 -0.02(-0.12%)
Mar 29, 2002 12.09 12.28 12.03 12.16 4,555,304 +0.00(+0.00%)
Mar 28, 2002 12.09 12.28 12.03 12.16 4,555,304 +0.15(+1.25%)
Mar 27, 2002 12.03 12.10 11.98 12.00 2,811,029 -0.02(-0.12%)
Mar 26, 2002 11.96 12.03 11.93 12.02 2,578,406 +0.14(+1.18%)
Mar 25, 2002 11.85 11.98 11.75 11.88 3,985,117 -0.01(-0.13%)
Mar 22, 2002 11.85 11.92 11.78 11.89 2,277,552 +0.09(+0.72%)
Mar 21, 2002 11.58 11.81 11.54 11.81 3,413,934 +0.25(+2.17%)
Mar 20, 2002 11.55 11.67 11.48 11.56 2,959,062 +0.06(+0.52%)
Mar 19, 2002 11.47 11.62 11.43 11.50 2,475,062 +0.08(+0.70%)
Mar 18, 2002 11.63 12.07 11.38 11.42 2,635,664 -0.20(-1.73%)
Mar 15, 2002 11.57 11.68 11.48 11.62 3,915,490 +0.10(+0.87%)
Mar 14, 2002 11.44 11.57 11.39 11.52 3,616,831 +0.19(+1.68%)
Mar 13, 2002 11.52 11.55 11.21 11.33 4,746,829 -0.12(-1.05%)
Mar 12, 2002 11.39 11.57 11.36 11.45 3,494,733 +0.06(+0.53%)
Mar 11, 2002 11.48 11.48 11.38 11.39 3,114,476 -0.07(-0.57%)
Mar 08, 2002 11.58 11.58 11.45 11.45 3,314,780 -0.06(-0.48%)
Mar 07, 2002 11.73 11.73 11.48 11.51 3,433,086 -0.17(-1.46%)
Mar 06, 2002 11.60 11.77 11.58 11.68 2,424,787 +0.13(+1.08%)
Mar 05, 2002 11.73 11.77 11.53 11.55 4,537,947 -0.22(-1.83%)
Mar 04, 2002 11.90 11.93 11.68 11.77 857,872 -0.09(-0.76%)
Mar 01, 2002 11.70 11.88 11.65 11.86 1,912,657 +0.13(+1.07%)
Feb 28, 2002 11.86 11.93 11.73 11.73 1,988,868 -0.10(-0.81%)
Feb 27, 2002 11.95 11.97 11.76 11.83 2,012,010 -0.10(-0.84%)
Feb 26, 2002 12.02 12.10 11.83 11.93 2,300,096 -0.18(-1.49%)
Feb 25, 2002 12.10 12.24 12.07 12.11 2,022,983 +0.01(+0.08%)
Feb 22, 2002 11.95 12.19 11.88 12.10 3,614,836 +0.23(+1.94%)
Feb 21, 2002 11.73 11.95 11.72 11.87 3,866,412 +0.15(+1.24%)
Feb 20, 2002 11.83 11.83 11.55 11.72 4,867,130 -0.04(-0.34%)
Feb 19, 2002 11.94 11.98 11.73 11.76 2,662,397 -0.26(-2.17%)
Feb 18, 2002 12.12 12.16 11.99 12.02 2,824,795 +0.00(+0.00%)
Feb 15, 2002 12.12 12.16 11.99 12.02 2,824,795 -0.10(-0.83%)
Feb 14, 2002 11.98 12.14 11.87 12.12 3,148,592 +0.19(+1.60%)
Feb 13, 2002 11.91 11.97 11.76 11.93 1,470,154 +0.09(+0.72%)
Feb 12, 2002 11.90 12.02 11.78 11.85 2,907,988 -0.12(-1.01%)
Feb 11, 2002 11.98 12.02 11.89 11.97 1,851,009 -0.04(-0.33%)
Feb 08, 2002 11.93 12.02 11.79 12.01 2,706,887 -0.02(-0.17%)
Feb 07, 2002 12.00 12.10 11.97 12.03 2,406,033 +0.03(+0.21%)
Feb 06, 2002 12.18 12.21 11.91 12.00 4,442,982 -0.22(-1.76%)
Feb 05, 2002 12.10 12.27 12.10 12.22 2,686,937 -0.00(-0.04%)
Feb 04, 2002 12.20 12.40 12.14 12.23 1,742,479 -0.10(-0.77%)
Feb 01, 2002 12.38 12.42 12.23 12.32 1,417,884 -0.11(-0.89%)
Jan 31, 2002 12.39 12.45 12.29 12.43 4,710,918 +0.04(+0.32%)
Jan 30, 2002 12.32 12.53 12.25 12.39 4,823,239 -0.06(-0.44%)
Jan 29, 2002 12.50 12.53 12.31 12.45 5,184,543 -0.02(-0.12%)
Jan 28, 2002 12.14 12.53 12.09 12.46 4,019,033 +0.32(+2.64%)
Jan 25, 2002 12.18 12.21 12.04 12.14 2,150,068 -0.07(-0.57%)
Jan 24, 2002 12.38 12.39 12.01 12.21 3,607,254 -0.30(-2.36%)
Jan 23, 2002 12.56 12.58 12.43 12.51 1,878,142 -0.07(-0.52%)
Jan 22, 2002 12.27 12.65 12.24 12.57 3,105,698 +0.34(+2.74%)
Jan 21, 2002 12.23 12.40 12.19 12.24 3,832,496 +0.00(+0.00%)
Jan 18, 2002 12.23 12.40 12.19 12.24 3,832,496 -0.00(-0.04%)
Jan 17, 2002 12.24 12.26 12.06 12.24 2,081,837 +0.23(+1.88%)
Jan 16, 2002 12.38 12.47 12.01 12.01 2,166,627 -0.37(-2.96%)
Jan 15, 2002 12.34 12.43 12.26 12.38 3,350,691 +0.18(+1.44%)
Jan 14, 2002 12.06 12.35 12.03 12.21 3,039,861 +0.15(+1.21%)
Jan 11, 2002 12.13 12.13 12.01 12.06 2,356,556 +0.06(+0.46%)
Jan 10, 2002 11.82 12.08 11.78 12.00 3,665,909 +0.09(+0.76%)
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.