Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.75 25.83 25.43 25.71 2,816,100 +0.21(+0.82%)
Aug 30, 2007 25.29 25.56 25.25 25.50 2,213,700 +0.03(+0.12%)
Aug 29, 2007 25.09 25.47 25.04 25.47 1,648,000 +0.43(+1.72%)
Aug 28, 2007 25.55 25.59 24.99 25.04 2,104,700 -0.61(-2.38%)
Aug 27, 2007 25.70 25.78 25.53 25.65 1,826,132 +0.05(+0.20%)
Aug 24, 2007 25.33 25.64 25.25 25.60 1,446,700 +0.35(+1.39%)
Aug 23, 2007 25.87 25.87 25.15 25.25 3,244,600 -0.51(-1.98%)
Aug 22, 2007 25.98 25.98 25.46 25.76 1,754,800 +0.10(+0.39%)
Aug 21, 2007 25.37 25.80 25.19 25.66 1,926,076 +0.28(+1.10%)
Aug 20, 2007 25.98 26.02 25.18 25.38 2,991,200 +0.23(+0.91%)
Aug 17, 2007 26.25 26.25 24.55 25.15 4,656,400 +0.16(+0.64%)
Aug 16, 2007 25.46 25.85 24.77 24.99 4,243,916 -0.67(-2.61%)
Aug 15, 2007 25.82 26.36 25.63 25.66 4,139,711 -0.32(-1.23%)
Aug 14, 2007 26.11 26.27 25.83 25.98 3,161,531 +0.10(+0.39%)
Aug 13, 2007 25.97 26.10 25.66 25.88 3,838,600 -0.09(-0.35%)
Aug 10, 2007 25.80 26.46 25.64 25.97 4,082,355 +0.06(+0.23%)
Aug 09, 2007 26.41 26.53 25.83 25.91 4,967,143 -0.50(-1.89%)
Aug 08, 2007 26.95 26.95 26.01 26.41 3,878,274 -0.04(-0.15%)
Aug 07, 2007 26.58 26.56 26.01 26.45 4,030,700 -0.13(-0.49%)
Aug 06, 2007 26.02 26.58 25.94 26.58 3,770,851 +0.59(+2.27%)
Aug 03, 2007 26.01 26.06 25.88 25.99 4,123,943 +0.01(+0.04%)
Aug 02, 2007 26.03 26.12 25.86 25.98 2,832,088 -0.06(-0.23%)
Aug 01, 2007 25.35 26.06 25.51 26.04 4,685,463 +0.69(+2.72%)
Jul 31, 2007 25.46 26.07 25.34 25.35 4,320,387 -0.26(-1.02%)
Jul 30, 2007 25.74 26.24 25.43 25.61 3,947,239 -0.13(-0.51%)
Jul 27, 2007 25.94 26.18 25.72 25.74 5,597,295 -0.28(-1.08%)
Jul 26, 2007 25.80 26.30 25.42 26.02 6,920,045 -0.19(-0.72%)
Jul 25, 2007 26.28 26.39 26.10 26.21 4,113,529 -0.05(-0.19%)
Jul 24, 2007 26.50 26.70 26.14 26.26 4,494,185 -0.41(-1.54%)
Jul 23, 2007 26.74 26.77 26.57 26.67 2,590,527 +0.10(+0.38%)
Jul 20, 2007 26.69 26.81 26.54 26.57 3,848,525 -0.20(-0.75%)
Jul 19, 2007 26.65 26.82 26.61 26.77 2,099,600 +0.11(+0.41%)
Jul 18, 2007 26.60 26.79 26.50 26.66 3,285,452 -0.14(-0.52%)
Jul 17, 2007 26.94 27.11 26.77 26.80 3,031,416 -0.20(-0.74%)
Jul 16, 2007 27.07 27.18 26.89 27.00 4,205,274 -0.20(-0.74%)
Jul 13, 2007 27.26 27.26 27.02 27.20 2,808,404 +0.03(+0.11%)
Jul 12, 2007 26.97 27.18 26.82 27.17 3,381,985 +0.21(+0.78%)
Jul 11, 2007 26.85 26.96 26.67 26.96 3,927,200 +0.01(+0.04%)
Jul 10, 2007 27.05 27.16 26.89 26.95 4,493,281 -0.16(-0.59%)
Jul 09, 2007 27.21 27.37 27.03 27.11 5,439,685 -0.13(-0.48%)
Jul 06, 2007 27.30 27.26 27.06 27.24 2,601,715 -0.06(-0.22%)
Jul 05, 2007 27.28 27.37 27.03 27.30 4,936,800 -0.13(-0.47%)
Jul 03, 2007 27.37 27.45 27.12 27.43 2,096,500 +0.01(+0.04%)
Jul 02, 2007 26.86 27.45 26.93 27.42 4,529,935 +0.56(+2.08%)
Jun 29, 2007 27.01 27.20 26.74 26.86 5,529,474 -0.14(-0.52%)
Jun 28, 2007 26.70 27.29 26.84 27.00 7,989,295 +0.30(+1.12%)
Jun 27, 2007 26.25 27.04 25.50 26.70 14,296,740 +1.14(+4.46%)
Jun 26, 2007 25.32 25.64 25.20 25.56 4,710,273 +0.36(+1.43%)
Jun 25, 2007 25.50 25.74 25.12 25.20 3,391,707 -0.26(-1.02%)
Jun 22, 2007 25.75 25.78 25.42 25.46 3,828,700 -0.36(-1.39%)
Jun 21, 2007 25.15 25.87 25.05 25.82 2,897,405 +0.15(+0.58%)
Jun 20, 2007 25.60 25.85 25.58 25.67 2,816,200 +0.09(+0.35%)
Jun 19, 2007 25.62 25.65 25.50 25.58 2,383,800 -0.15(-0.58%)
Jun 18, 2007 25.81 25.89 25.67 25.73 2,600,800 -0.07(-0.27%)
Jun 15, 2007 25.95 26.03 25.75 25.80 2,788,800 -0.06(-0.23%)
Jun 14, 2007 25.75 25.90 25.63 25.86 2,305,600 +0.18(+0.70%)
Jun 13, 2007 25.51 25.68 25.31 25.68 2,664,100 +0.24(+0.94%)
Jun 12, 2007 25.50 25.87 25.40 25.44 3,220,800 -0.07(-0.27%)
Jun 11, 2007 25.36 25.77 25.20 25.51 2,052,526 +0.05(+0.20%)
Jun 08, 2007 25.05 25.47 24.99 25.46 2,750,409 +0.45(+1.80%)
Jun 07, 2007 25.11 25.43 24.99 25.01 3,130,564 -0.38(-1.50%)
Jun 06, 2007 25.66 25.71 25.31 25.39 2,226,000 -0.40(-1.55%)
Jun 05, 2007 25.91 25.91 25.61 25.79 2,794,800 -0.14(-0.54%)
Jun 04, 2007 25.90 25.99 25.66 25.93 2,368,800 -0.08(-0.31%)
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.