Skip to main content

ConAgra Foods (NY: CAG )

38.12 +0.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.49 17.61 17.43 17.46 6,679,098 -0.03(-0.16%)
Jan 30, 2007 17.76 17.79 17.41 17.49 7,846,557 -0.22(-1.27%)
Jan 29, 2007 17.73 17.92 17.69 17.71 7,515,458 -0.01(-0.04%)
Jan 26, 2007 17.95 17.97 17.59 17.72 6,585,613 -0.23(-1.29%)
Jan 25, 2007 18.00 18.04 17.90 17.95 4,890,811 -0.18(-0.97%)
Jan 24, 2007 18.14 18.16 18.05 18.13 6,442,221 +0.02(+0.11%)
Jan 23, 2007 18.13 18.22 18.03 18.11 5,906,191 -0.12(-0.67%)
Jan 22, 2007 18.12 18.34 18.10 18.23 5,297,876 +0.12(+0.68%)
Jan 19, 2007 18.27 18.28 18.10 18.11 6,477,995 -0.17(-0.93%)
Jan 18, 2007 18.48 18.60 18.11 18.28 5,286,098 -0.05(-0.30%)
Jan 17, 2007 18.41 18.47 18.32 18.33 4,744,621 -0.14(-0.74%)
Jan 16, 2007 18.37 18.52 18.31 18.47 5,193,202 +0.10(+0.52%)
Jan 12, 2007 18.61 18.63 18.36 18.37 4,623,017 -0.26(-1.42%)
Jan 11, 2007 18.67 18.67 18.55 18.64 4,310,615 +0.07(+0.37%)
Jan 10, 2007 18.61 18.65 18.39 18.57 5,589,814 -0.12(-0.62%)
Jan 09, 2007 18.74 18.75 18.50 18.69 7,834,632 +0.00(+0.00%)
Jan 08, 2007 18.41 18.69 18.41 18.69 4,984,738 +0.12(+0.66%)
Jan 05, 2007 18.68 18.84 18.51 18.56 6,343,877 -0.13(-0.69%)
Jan 04, 2007 18.34 18.70 18.34 18.69 11,146,946 +0.35(+1.93%)
Jan 03, 2007 18.41 18.56 18.32 18.34 6,479,026 +0.00(+0.00%)
Dec 29, 2006 18.34 18.41 18.17 18.34 3,811,243 +0.01(+0.04%)
Dec 28, 2006 18.41 18.50 18.26 18.33 5,065,267 -0.07(-0.41%)
Dec 27, 2006 18.65 18.72 18.39 18.41 7,297,719 -0.14(-0.77%)
Dec 26, 2006 18.49 18.69 18.42 18.55 3,032,300 +0.06(+0.33%)
Dec 22, 2006 18.54 18.60 18.35 18.49 3,162,884 -0.08(-0.44%)
Dec 21, 2006 18.99 19.26 18.54 18.57 15,608,904 +0.33(+1.82%)
Dec 20, 2006 18.20 18.39 18.14 18.24 5,652,088 +0.04(+0.22%)
Dec 19, 2006 18.07 18.28 18.03 18.20 5,222,646 +0.16(+0.87%)
Dec 18, 2006 17.95 18.08 17.92 18.04 3,732,775 +0.05(+0.30%)
Dec 15, 2006 18.07 18.09 17.95 17.99 4,641,420 -0.10(-0.53%)
Dec 14, 2006 18.18 18.27 18.05 18.08 3,452,909 -0.18(-0.97%)
Dec 13, 2006 18.06 18.26 17.97 18.26 6,711,928 +0.33(+1.82%)
Dec 12, 2006 17.66 17.95 17.65 17.93 4,099,943 +0.27(+1.54%)
Dec 11, 2006 17.70 17.77 17.62 17.66 2,533,222 -0.04(-0.23%)
Dec 08, 2006 17.46 17.73 17.46 17.70 6,992,383 +0.33(+1.88%)
Dec 07, 2006 17.35 17.65 17.34 17.38 4,578,409 +0.13(+0.75%)
Dec 06, 2006 17.59 17.64 17.16 17.25 6,546,600 -0.39(-2.23%)
Dec 05, 2006 17.67 17.71 17.59 17.64 2,678,529 -0.07(-0.42%)
Dec 04, 2006 17.61 17.79 17.37 17.71 2,915,848 +0.22(+1.24%)
Dec 01, 2006 17.55 17.61 17.33 17.50 3,301,272 +0.04(+0.23%)
Nov 30, 2006 17.57 17.59 17.45 17.46 5,039,504 -0.16(-0.93%)
Nov 29, 2006 17.43 17.73 17.43 17.62 5,718,779 +0.20(+1.17%)
Nov 28, 2006 17.14 17.48 17.14 17.42 6,045,756 +0.27(+1.58%)
Nov 27, 2006 17.00 17.16 16.99 17.14 4,716,355 +0.15(+0.88%)
Nov 24, 2006 17.06 17.08 16.97 16.99 1,256,085 -0.13(-0.75%)
Nov 22, 2006 17.06 17.16 17.04 17.12 2,347,430 +0.06(+0.36%)
Nov 21, 2006 16.99 17.12 16.97 17.06 4,338,293 +0.10(+0.56%)
Nov 20, 2006 17.08 17.17 16.95 16.97 4,179,736 -0.16(-0.95%)
Nov 17, 2006 17.21 17.21 17.08 17.13 2,843,269 -0.08(-0.47%)
Nov 16, 2006 17.21 17.27 17.14 17.21 2,733,737 +0.03(+0.16%)
Nov 15, 2006 17.24 17.41 17.19 17.19 2,883,754 -0.02(-0.12%)
Nov 14, 2006 17.23 17.26 17.08 17.21 3,584,377 -0.01(-0.08%)
Nov 13, 2006 17.19 17.27 17.15 17.22 2,801,753 -0.14(-0.78%)
Nov 10, 2006 17.26 17.48 17.23 17.35 3,326,741 +0.14(+0.79%)
Nov 09, 2006 17.19 17.31 17.16 17.22 4,603,290 -0.01(-0.04%)
Nov 08, 2006 17.19 17.42 17.12 17.23 6,488,006 -0.09(-0.51%)
Nov 07, 2006 17.32 17.50 17.31 17.31 4,152,942 +0.03(+0.16%)
Nov 06, 2006 17.42 17.53 17.19 17.29 6,122,016 -0.09(-0.51%)
Nov 03, 2006 17.56 17.65 17.33 17.38 4,933,652 -0.25(-1.43%)
Nov 02, 2006 17.61 17.71 17.53 17.63 5,525,184 -0.01(-0.04%)
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.