Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 24.12 24.49 24.01 24.25 2,283,300 +0.00(+0.00%)
Mar 28, 2002 24.12 24.49 24.01 24.25 2,283,300 +0.30(+1.25%)
Mar 27, 2002 24.00 24.14 23.90 23.95 1,409,000 -0.03(-0.13%)
Mar 26, 2002 23.86 24.00 23.81 23.98 1,292,400 +0.28(+1.18%)
Mar 25, 2002 23.64 23.90 23.45 23.70 1,997,500 -0.03(-0.13%)
Mar 22, 2002 23.64 23.79 23.50 23.73 1,141,600 +0.17(+0.72%)
Mar 21, 2002 23.10 23.57 23.02 23.56 1,711,200 +0.50(+2.17%)
Mar 20, 2002 23.05 23.29 22.90 23.06 1,483,200 +0.12(+0.52%)
Mar 19, 2002 22.88 23.19 22.81 22.94 1,240,600 +0.16(+0.70%)
Mar 18, 2002 23.21 24.09 22.70 22.78 1,321,100 -0.40(-1.73%)
Mar 15, 2002 23.08 23.30 22.91 23.18 1,962,600 +0.20(+0.87%)
Mar 14, 2002 22.83 23.08 22.72 22.98 1,812,900 +0.38(+1.68%)
Mar 13, 2002 22.99 23.04 22.37 22.60 2,379,300 -0.24(-1.05%)
Mar 12, 2002 22.72 23.09 22.67 22.84 1,751,700 +0.12(+0.53%)
Mar 11, 2002 22.90 22.90 22.71 22.72 1,561,100 -0.13(-0.57%)
Mar 08, 2002 23.10 23.10 22.85 22.85 1,661,500 -0.11(-0.48%)
Mar 07, 2002 23.40 23.41 22.91 22.96 1,720,800 -0.34(-1.46%)
Mar 06, 2002 23.15 23.49 23.11 23.30 1,215,400 +0.25(+1.08%)
Mar 05, 2002 23.40 23.48 23.00 23.05 2,274,600 -0.43(-1.83%)
Mar 04, 2002 23.75 23.80 23.31 23.48 430,000 -0.18(-0.76%)
Mar 01, 2002 23.35 23.70 23.24 23.66 958,700 +0.25(+1.07%)
Feb 28, 2002 23.66 23.80 23.41 23.41 996,900 -0.19(-0.81%)
Feb 27, 2002 23.85 23.89 23.47 23.60 1,008,500 -0.20(-0.84%)
Feb 26, 2002 23.99 24.15 23.60 23.80 1,152,900 -0.36(-1.49%)
Feb 25, 2002 24.14 24.41 24.09 24.16 1,014,000 +0.02(+0.08%)
Feb 22, 2002 23.85 24.32 23.70 24.14 1,811,900 +0.46(+1.94%)
Feb 21, 2002 23.40 23.84 23.38 23.68 1,938,000 +0.29(+1.24%)
Feb 20, 2002 23.60 23.60 23.05 23.39 2,439,600 -0.08(-0.34%)
Feb 19, 2002 23.82 23.90 23.41 23.47 1,334,500 -0.52(-2.17%)
Feb 18, 2002 24.18 24.25 23.92 23.99 1,415,900 +0.00(+0.00%)
Feb 15, 2002 24.18 24.25 23.92 23.99 1,415,900 -0.20(-0.83%)
Feb 14, 2002 23.90 24.22 23.69 24.19 1,578,200 +0.38(+1.60%)
Feb 13, 2002 23.76 23.88 23.46 23.81 736,900 +0.17(+0.72%)
Feb 12, 2002 23.74 23.98 23.50 23.64 1,457,600 -0.24(-1.01%)
Feb 11, 2002 23.90 23.99 23.73 23.88 927,800 -0.08(-0.33%)
Feb 08, 2002 23.80 23.99 23.52 23.96 1,356,800 -0.04(-0.17%)
Feb 07, 2002 23.94 24.15 23.88 24.00 1,206,000 +0.05(+0.21%)
Feb 06, 2002 24.30 24.35 23.77 23.95 2,227,000 -0.43(-1.76%)
Feb 05, 2002 24.14 24.47 24.14 24.38 1,346,800 -0.01(-0.04%)
Feb 04, 2002 24.33 24.74 24.23 24.39 873,400 -0.19(-0.77%)
Feb 01, 2002 24.70 24.78 24.40 24.58 710,700 -0.22(-0.89%)
Jan 31, 2002 24.72 24.84 24.52 24.80 2,361,300 +0.08(+0.32%)
Jan 30, 2002 24.58 24.99 24.44 24.72 2,417,600 -0.11(-0.44%)
Jan 29, 2002 24.94 24.99 24.56 24.83 2,598,700 -0.03(-0.12%)
Jan 28, 2002 24.22 24.99 24.13 24.86 2,014,500 +0.64(+2.64%)
Jan 25, 2002 24.30 24.36 24.03 24.22 1,077,700 -0.14(-0.57%)
Jan 24, 2002 24.70 24.71 23.97 24.36 1,808,100 -0.59(-2.36%)
Jan 23, 2002 25.05 25.09 24.80 24.95 941,400 -0.13(-0.52%)
Jan 22, 2002 24.48 25.24 24.41 25.08 1,556,700 +0.67(+2.74%)
Jan 21, 2002 24.40 24.74 24.31 24.41 1,921,000 +0.00(+0.00%)
Jan 18, 2002 24.40 24.74 24.31 24.41 1,921,000 -0.01(-0.04%)
Jan 17, 2002 24.41 24.46 24.06 24.42 1,043,500 +0.45(+1.88%)
Jan 16, 2002 24.70 24.88 23.97 23.97 1,086,000 -0.73(-2.96%)
Jan 15, 2002 24.62 24.79 24.45 24.70 1,679,500 +0.35(+1.44%)
Jan 14, 2002 24.06 24.64 24.00 24.35 1,523,700 +0.29(+1.21%)
Jan 11, 2002 24.20 24.20 23.97 24.06 1,181,200 +0.11(+0.46%)
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.