Skip to main content

ConAgra Foods (NY: CAG )

34.00 -0.35 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 27.05 27.20 26.69 26.93 3,248,700 -0.72(-2.60%)
Jun 28, 2002 26.88 27.65 26.60 27.65 4,055,300 +0.66(+2.45%)
Jun 27, 2002 26.70 27.13 26.23 26.99 4,422,000 +0.83(+3.17%)
Jun 26, 2002 24.90 26.25 24.67 26.16 3,727,800 +1.27(+5.10%)
Jun 25, 2002 25.98 25.98 24.79 24.89 1,943,900 -0.83(-3.23%)
Jun 21, 2002 25.30 25.80 25.30 25.72 2,263,600 +0.12(+0.47%)
Jun 20, 2002 25.27 25.85 25.25 25.60 1,716,100 +0.28(+1.11%)
Jun 19, 2002 24.91 25.42 24.84 25.32 2,069,700 +0.41(+1.65%)
Jun 18, 2002 24.99 24.99 24.65 24.91 1,114,400 -0.08(-0.32%)
Jun 17, 2002 24.45 24.99 24.41 24.99 1,033,800 +0.69(+2.84%)
Jun 14, 2002 24.47 24.49 24.00 24.30 989,000 -0.58(-2.33%)
Jun 12, 2002 24.85 25.00 24.66 24.88 1,002,500 +0.03(+0.12%)
Jun 11, 2002 24.76 25.20 24.75 24.85 1,306,500 +0.09(+0.36%)
Jun 10, 2002 24.52 24.89 24.52 24.76 804,800 +0.19(+0.77%)
Jun 07, 2002 24.27 24.67 24.22 24.57 1,065,200 +0.31(+1.28%)
Jun 06, 2002 24.73 24.73 24.13 24.26 1,077,700 -0.47(-1.90%)
Jun 05, 2002 24.45 24.74 24.27 24.73 1,600,800 +0.12(+0.49%)
May 31, 2002 24.63 24.78 24.43 24.61 2,197,600 -0.16(-0.65%)
May 28, 2002 24.81 24.90 24.50 24.77 1,598,600 +0.01(+0.04%)
May 27, 2002 24.99 25.05 24.60 24.76 1,165,000 +0.00(+0.00%)
May 24, 2002 24.99 25.05 24.60 24.76 1,165,000 -0.19(-0.76%)
May 23, 2002 24.95 25.01 24.76 24.95 2,528,800 +0.15(+0.60%)
May 22, 2002 24.55 24.85 24.50 24.80 8,254,600 +0.34(+1.39%)
May 21, 2002 24.50 24.66 24.35 24.46 2,917,400 +0.01(+0.04%)
May 20, 2002 24.50 24.50 24.26 24.45 1,107,600 -0.05(-0.20%)
May 17, 2002 24.52 24.55 24.40 24.50 1,022,000 -0.02(-0.08%)
May 16, 2002 24.55 24.64 24.46 24.52 1,133,900 +0.01(+0.04%)
May 15, 2002 24.44 24.55 24.39 24.51 2,176,200 +0.11(+0.45%)
May 14, 2002 24.55 24.55 24.39 24.40 2,291,200 -0.10(-0.41%)
May 13, 2002 24.50 24.64 24.40 24.50 2,021,100 +0.00(+0.00%)
May 10, 2002 24.41 24.55 24.34 24.50 3,818,400 +0.09(+0.37%)
May 09, 2002 24.40 24.55 24.30 24.41 1,088,600 -0.06(-0.25%)
May 08, 2002 24.48 24.65 24.35 24.47 1,542,300 -0.01(-0.04%)
May 07, 2002 24.48 24.56 24.32 24.48 2,377,300 +0.01(+0.04%)
May 06, 2002 24.50 24.52 24.36 24.47 1,448,000 +0.00(+0.00%)
May 03, 2002 24.45 24.55 24.27 24.47 1,837,100 +0.02(+0.08%)
May 02, 2002 24.50 24.59 24.36 24.45 1,514,800 -0.05(-0.20%)
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.