Skip to main content

ConAgra Foods (NY: CAG )

34.05 -0.05 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.60 22.70 22.50 22.58 1,745,089 -0.05(-0.22%)
Dec 30, 2010 22.49 22.70 22.45 22.63 2,520,988 +0.14(+0.62%)
Dec 29, 2010 22.39 22.61 22.38 22.49 2,149,743 +0.09(+0.40%)
Dec 28, 2010 22.48 22.55 22.33 22.40 2,431,592 -0.03(-0.13%)
Dec 27, 2010 22.32 22.56 22.26 22.43 3,952,136 +0.03(+0.13%)
Dec 23, 2010 22.49 22.55 22.38 22.40 3,212,411 -0.09(-0.40%)
Dec 22, 2010 22.37 22.57 22.25 22.49 4,519,970 +0.09(+0.40%)
Dec 21, 2010 22.44 22.71 22.33 22.40 5,847,874 -0.04(-0.18%)
Dec 20, 2010 22.57 22.58 22.20 22.44 4,906,768 -0.05(-0.22%)
Dec 17, 2010 22.43 22.56 22.35 22.49 5,075,338 +0.05(+0.22%)
Dec 16, 2010 22.28 22.46 22.23 22.44 3,344,637 +0.18(+0.81%)
Dec 15, 2010 22.14 22.32 22.09 22.26 3,297,306 +0.06(+0.27%)
Dec 14, 2010 22.18 22.28 22.14 22.20 2,523,371 +0.00(+0.00%)
Dec 13, 2010 22.40 22.49 22.03 22.20 4,728,774 -0.13(-0.58%)
Dec 10, 2010 22.16 22.33 22.06 22.33 4,037,473 +0.17(+0.77%)
Dec 09, 2010 22.15 22.39 22.05 22.16 5,727,095 -0.09(-0.40%)
Dec 08, 2010 22.05 22.27 22.00 22.25 2,659,572 +0.24(+1.09%)
Dec 07, 2010 22.03 22.16 21.95 22.01 2,585,396 +0.10(+0.46%)
Dec 06, 2010 22.05 22.05 21.80 21.91 2,074,057 -0.17(-0.77%)
Dec 03, 2010 22.04 22.08 21.87 22.08 8,197,382 +0.00(+0.00%)
Dec 02, 2010 22.00 22.10 21.87 22.08 2,742,522 +0.13(+0.59%)
Dec 01, 2010 21.75 22.00 21.61 21.95 2,816,479 +0.47(+2.19%)
Nov 30, 2010 21.63 21.69 21.43 21.48 5,157,794 -0.29(-1.33%)
Nov 29, 2010 21.48 21.90 21.43 21.77 4,598,301 +0.15(+0.69%)
Nov 26, 2010 21.38 21.68 21.34 21.62 1,657,014 +0.18(+0.84%)
Nov 24, 2010 21.48 21.44 21.44 21.44 1,695,165 +0.07(+0.33%)
Nov 23, 2010 21.41 21.41 21.25 21.37 1,874,025 -0.18(-0.84%)
Nov 22, 2010 21.46 21.57 21.25 21.55 2,631,563 +0.07(+0.33%)
Nov 19, 2010 21.56 21.56 21.30 21.48 1,836,682 -0.05(-0.23%)
Nov 18, 2010 21.51 21.62 21.41 21.53 2,517,375 +0.14(+0.65%)
Nov 17, 2010 21.14 21.49 21.12 21.39 2,831,189 +0.25(+1.18%)
Nov 16, 2010 21.53 21.55 21.02 21.14 5,831,409 -0.91(-4.13%)
Nov 15, 2010 22.05 22.18 21.58 22.05 3,998,431 +0.04(+0.18%)
Nov 12, 2010 22.01 22.08 21.87 22.01 2,774,925 -0.15(-0.68%)
Nov 11, 2010 21.96 22.16 21.90 22.16 3,442,417 +0.02(+0.09%)
Nov 10, 2010 22.13 22.23 21.97 22.14 3,140,974 +0.04(+0.18%)
Nov 09, 2010 22.26 22.29 22.05 22.10 2,870,750 -0.16(-0.72%)
Nov 08, 2010 22.08 22.32 22.07 22.26 2,524,234 +0.12(+0.54%)
Nov 05, 2010 22.24 22.28 21.97 22.14 2,880,420 -0.05(-0.23%)
Nov 04, 2010 22.38 22.43 22.12 22.19 4,105,651 -0.07(-0.31%)
Nov 03, 2010 22.35 22.38 22.05 22.26 1,778,063 -0.02(-0.09%)
Nov 02, 2010 22.34 22.47 22.18 22.28 3,065,109 +0.05(+0.22%)
Nov 01, 2010 22.54 22.56 22.10 22.23 3,722,438 -0.26(-1.16%)
Oct 29, 2010 22.47 22.62 22.45 22.49 2,491,015 -0.08(-0.35%)
Oct 28, 2010 22.54 22.66 22.47 22.57 2,608,046 +0.16(+0.71%)
Oct 27, 2010 22.44 22.46 22.19 22.41 3,777,114 -0.51(-2.23%)
Oct 25, 2010 23.02 23.16 22.86 22.92 3,459,546 -0.03(-0.13%)
Oct 22, 2010 22.86 23.00 22.81 22.95 3,180,511 +0.07(+0.31%)
Oct 21, 2010 22.66 22.88 22.56 22.88 4,549,985 +0.27(+1.19%)
Oct 20, 2010 22.62 22.73 22.51 22.61 3,345,350 +0.05(+0.22%)
Oct 19, 2010 22.43 22.69 22.42 22.56 4,175,535 -0.04(-0.18%)
Oct 18, 2010 22.40 22.68 22.40 22.60 9,930,548 +0.18(+0.80%)
Oct 15, 2010 22.79 22.79 22.37 22.42 4,629,687 -0.19(-0.84%)
Oct 14, 2010 22.59 22.85 22.53 22.61 4,863,312 +0.03(+0.13%)
Oct 13, 2010 22.09 22.58 22.06 22.58 6,395,259 +0.55(+2.50%)
Oct 12, 2010 21.93 22.09 21.86 22.03 3,476,699 +0.07(+0.32%)
Oct 11, 2010 21.92 22.04 21.85 21.96 4,248,162 +0.09(+0.41%)
Oct 08, 2010 21.87 22.04 21.78 21.87 3,856,508 -0.06(-0.27%)
Oct 07, 2010 22.13 22.16 21.86 21.93 2,941,290 -0.10(-0.45%)
Oct 06, 2010 22.26 22.32 21.97 22.03 6,346,283 -0.29(-1.30%)
Oct 05, 2010 22.19 22.39 22.04 22.32 113 +0.32(+1.45%)
Oct 04, 2010 22.15 22.20 21.91 22.00 3,492,383 -0.13(-0.59%)
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.