Skip to main content

ConAgra Foods (NY: CAG )

32.63 -0.63 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.46 24.50 24.15 24.50 2,023,100 +0.04(+0.16%)
Apr 29, 2002 24.43 24.68 24.32 24.46 1,326,600 -0.13(-0.53%)
Apr 26, 2002 24.97 24.97 24.51 24.59 1,615,500 -0.33(-1.32%)
Apr 25, 2002 24.60 24.95 24.50 24.92 1,730,700 +0.38(+1.55%)
Apr 24, 2002 25.00 25.00 24.40 24.54 2,606,600 -0.29(-1.17%)
Apr 23, 2002 25.00 25.10 24.80 24.83 1,476,000 -0.15(-0.60%)
Apr 22, 2002 25.00 25.00 24.95 24.98 1,208,300 -0.02(-0.08%)
Apr 19, 2002 24.98 25.05 24.85 25.00 867,800 +0.02(+0.08%)
Apr 18, 2002 24.84 25.05 24.70 24.98 2,441,000 +0.19(+0.77%)
Apr 17, 2002 24.80 24.86 24.67 24.79 742,900 -0.01(-0.04%)
Apr 16, 2002 24.78 24.90 24.66 24.80 1,046,000 +0.02(+0.08%)
Apr 15, 2002 25.10 25.15 24.75 24.78 1,311,300 -0.32(-1.27%)
Apr 12, 2002 25.05 25.20 24.96 25.10 80,000 +0.11(+0.44%)
Apr 11, 2002 25.15 25.23 24.95 24.99 1,350,900 -0.21(-0.83%)
Apr 10, 2002 25.03 25.34 24.95 25.20 3,416,200 +0.17(+0.68%)
Apr 09, 2002 25.09 25.22 24.92 25.03 2,336,600 -0.12(-0.48%)
Apr 08, 2002 25.00 25.28 25.00 25.15 1,332,500 -0.25(-0.98%)
Apr 05, 2002 25.59 25.63 25.19 25.40 1,527,200 -0.24(-0.94%)
Apr 04, 2002 24.80 25.71 24.80 25.64 5,675,300 +0.84(+3.39%)
Apr 03, 2002 24.75 24.88 24.65 24.80 2,574,900 +0.28(+1.14%)
Apr 02, 2002 24.17 24.58 24.11 24.52 2,215,200 +0.30(+1.24%)
Apr 01, 2002 24.20 24.35 24.00 24.22 2,320,300 -0.03(-0.12%)
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%)
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.