Skip to main content

ConAgra Foods (NY: CAG )

34.39 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.85 25.23 24.79 25.07 5,072,551 +0.12(+0.48%)
Mar 30, 2010 25.09 25.16 24.90 24.95 4,735,385 -0.08(-0.32%)
Mar 29, 2010 24.69 25.09 24.62 25.03 5,070,651 +0.39(+1.58%)
Mar 26, 2010 24.85 24.94 24.23 24.64 9,361,341 -0.30(-1.20%)
Mar 25, 2010 25.80 25.90 24.84 24.94 9,860,385 -1.16(-4.44%)
Mar 24, 2010 26.21 26.22 25.99 26.10 5,720,707 -0.18(-0.68%)
Mar 23, 2010 26.13 26.32 26.02 26.28 4,077,592 +0.16(+0.61%)
Mar 22, 2010 25.54 26.25 25.54 26.12 5,033,895 +0.28(+1.08%)
Mar 19, 2010 25.89 26.04 25.66 25.84 4,716,130 -0.02(-0.08%)
Mar 18, 2010 25.82 25.96 25.69 25.86 4,461,143 +0.10(+0.39%)
Mar 17, 2010 25.66 25.82 25.59 25.76 3,306,162 +0.16(+0.63%)
Mar 16, 2010 25.32 25.65 25.32 25.60 3,419,090 +0.10(+0.39%)
Mar 15, 2010 25.45 25.50 25.44 25.50 3,166,290 +0.13(+0.51%)
Mar 12, 2010 25.42 25.48 25.15 25.37 2,569,542 +0.00(+0.00%)
Mar 11, 2010 25.37 25.38 25.06 25.37 2,226,633 +0.15(+0.59%)
Mar 10, 2010 25.25 25.30 25.08 25.22 2,648,167 -0.02(-0.08%)
Mar 09, 2010 25.21 25.36 25.17 25.24 2,214,878 +0.00(+0.00%)
Mar 08, 2010 25.31 25.34 25.05 25.24 3,502,014 -0.05(-0.20%)
Mar 05, 2010 24.98 25.29 24.85 25.29 4,621,325 +0.39(+1.57%)
Mar 04, 2010 24.89 25.07 24.65 24.90 4,979,293 +0.01(+0.04%)
Mar 03, 2010 24.89 25.00 24.81 24.89 3,302,250 -0.01(-0.04%)
Mar 02, 2010 24.84 24.95 24.80 24.90 4,159,349 +0.21(+0.85%)
Mar 01, 2010 24.55 24.84 24.55 24.69 4,745,820 +0.23(+0.94%)
Feb 26, 2010 24.51 24.61 24.36 24.46 3,584,329 -0.05(-0.20%)
Feb 25, 2010 24.36 24.55 24.17 24.51 3,616,103 -0.02(-0.08%)
Feb 24, 2010 24.44 24.63 24.31 24.53 3,138,262 +0.16(+0.66%)
Feb 23, 2010 24.59 24.60 24.24 24.37 3,727,595 -0.23(-0.93%)
Feb 22, 2010 24.61 24.75 24.40 24.60 4,713,136 -0.04(-0.16%)
Feb 19, 2010 24.36 24.70 24.10 24.64 5,524,389 +0.45(+1.84%)
Feb 18, 2010 23.93 24.32 23.93 24.20 3,570,127 +0.16(+0.69%)
Feb 17, 2010 23.99 24.13 23.76 24.03 4,035,577 +0.11(+0.46%)
Feb 16, 2010 23.63 23.95 23.41 23.92 5,190,065 +0.52(+2.22%)
Feb 12, 2010 23.09 23.40 23.40 23.40 4,746,100 +0.11(+0.47%)
Feb 11, 2010 23.01 23.33 22.85 23.29 3,858,876 +0.20(+0.87%)
Feb 10, 2010 22.95 23.18 22.74 23.09 3,754,440 +0.14(+0.61%)
Feb 09, 2010 22.86 23.12 22.77 22.95 3,176,997 +0.28(+1.24%)
Feb 08, 2010 22.87 22.98 22.65 22.67 3,877,511 -0.16(-0.70%)
Feb 05, 2010 22.26 22.88 22.19 22.83 8,699,698 +0.54(+2.42%)
Feb 04, 2010 22.85 22.92 22.29 22.29 8,128,930 -0.66(-2.88%)
Feb 03, 2010 23.06 23.14 22.82 22.95 2,918,977 -0.14(-0.61%)
Feb 02, 2010 22.94 23.10 22.80 23.09 4,020,825 +0.27(+1.18%)
Feb 01, 2010 22.85 22.94 22.71 22.82 3,101,719 +0.08(+0.35%)
Jan 29, 2010 23.01 23.14 22.68 22.74 3,675,466 -0.14(-0.61%)
Jan 28, 2010 23.03 23.13 22.87 22.88 3,191,014 -0.07(-0.31%)
Jan 27, 2010 22.79 22.98 22.67 22.95 4,161,889 -0.13(-0.56%)
Jan 26, 2010 23.10 23.24 22.95 23.08 3,282,842 -0.07(-0.30%)
Jan 25, 2010 23.25 23.40 23.10 23.15 2,552,693 +0.01(+0.04%)
Jan 22, 2010 23.31 23.47 23.14 23.14 3,487,924 -0.23(-0.98%)
Jan 21, 2010 23.56 23.95 23.30 23.37 4,281,466 -0.16(-0.68%)
Jan 20, 2010 23.47 23.60 23.24 23.53 5,047,888 +0.00(+0.00%)
Jan 19, 2010 23.28 23.53 23.25 23.53 3,740,568 +0.27(+1.16%)
Jan 15, 2010 23.61 23.26 23.26 23.26 4,209,100 -0.37(-1.57%)
Jan 14, 2010 23.85 23.85 23.49 23.63 2,981,993 -0.18(-0.76%)
Jan 13, 2010 23.66 23.86 23.64 23.81 2,790,701 +0.15(+0.63%)
Jan 12, 2010 23.37 23.66 23.32 23.66 3,947,860 +0.25(+1.07%)
Jan 11, 2010 23.09 23.43 23.06 23.41 3,797,724 +0.39(+1.69%)
Jan 08, 2010 23.17 23.17 22.97 23.02 2,226,937 -0.18(-0.78%)
Jan 07, 2010 23.18 23.27 23.01 23.20 2,711,980 +0.07(+0.30%)
Jan 06, 2010 23.24 23.35 23.05 23.13 3,306,329 -0.08(-0.34%)
Jan 05, 2010 23.12 23.55 22.95 23.21 4,293,437 +0.10(+0.43%)
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.