Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.39%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.36 12.60 12.19 12.46 2,965,645 -0.16(-1.27%)
Sep 27, 2002 12.91 12.96 12.49 12.62 3,367,649 -0.37(-2.82%)
Sep 26, 2002 12.85 13.01 12.69 12.98 3,259,317 +0.23(+1.81%)
Sep 25, 2002 12.42 12.86 12.21 12.75 4,501,038 +0.46(+3.75%)
Sep 24, 2002 12.26 12.37 12.08 12.29 3,888,756 +0.01(+0.08%)
Sep 23, 2002 12.37 12.46 12.17 12.28 3,463,012 -0.09(-0.69%)
Sep 20, 2002 12.37 12.52 12.28 12.37 6,842,432 -0.04(-0.28%)
Sep 19, 2002 12.83 13.04 12.40 12.40 6,137,380 -0.64(-4.88%)
Sep 18, 2002 13.07 13.13 12.90 13.04 2,609,928 -0.06(-0.46%)
Sep 17, 2002 13.06 13.21 12.87 13.10 4,990,624 +0.12(+0.93%)
Sep 16, 2002 12.66 12.98 12.57 12.98 3,111,284 +0.27(+2.09%)
Sep 13, 2002 12.53 12.75 12.46 12.71 1,755,646 +0.13(+1.04%)
Sep 12, 2002 12.68 12.75 12.51 12.58 2,346,381 -0.23(-1.76%)
Sep 11, 2002 12.81 12.87 12.71 12.81 1,143,564 +0.08(+0.63%)
Sep 10, 2002 12.78 12.78 12.53 12.73 3,498,524 -0.03(-0.24%)
Sep 09, 2002 12.77 12.96 12.69 12.76 3,297,423 -0.02(-0.20%)
Sep 06, 2002 12.98 12.98 12.78 12.78 2,625,289 -0.09(-0.70%)
Sep 05, 2002 12.78 13.03 12.66 12.87 3,498,524 +0.04(+0.31%)
Sep 04, 2002 12.86 12.97 12.71 12.83 3,863,020 +0.11(+0.83%)
Sep 03, 2002 12.98 13.08 12.73 12.73 3,804,765 -0.45(-3.42%)
Aug 30, 2002 13.09 13.31 13.06 13.18 2,290,520 +0.12(+0.92%)
Aug 29, 2002 13.17 13.31 12.92 13.06 3,519,672 -0.28(-2.07%)
Aug 28, 2002 13.43 13.50 13.27 13.33 4,209,162 -0.12(-0.89%)
Aug 27, 2002 13.21 13.50 12.93 13.45 4,820,845 +0.33(+2.52%)
Aug 26, 2002 13.23 13.26 12.96 13.12 1,818,291 -0.03(-0.19%)
Aug 23, 2002 13.15 13.26 13.07 13.15 3,035,073 +0.02(+0.11%)
Aug 22, 2002 12.95 13.17 12.85 13.13 2,395,260 +0.19(+1.43%)
Aug 21, 2002 12.96 13.03 12.78 12.95 2,426,183 +0.01(+0.12%)
Aug 20, 2002 12.96 13.03 12.78 12.93 2,026,375 +0.01(+0.08%)
Aug 16, 2002 12.83 13.03 12.73 12.92 2,958,862 +0.07(+0.55%)
Aug 15, 2002 13.08 13.13 12.68 12.85 4,168,862 -0.27(-2.06%)
Aug 14, 2002 12.90 13.14 12.74 13.12 3,889,554 +0.23(+1.79%)
Aug 13, 2002 12.76 13.08 12.60 12.89 3,351,090 +0.13(+1.02%)
Aug 12, 2002 12.83 12.93 12.58 12.76 2,627,085 +0.29(+2.33%)
Aug 07, 2002 12.38 12.51 12.22 12.47 2,563,443 +0.20(+1.63%)
Aug 06, 2002 12.29 12.48 12.18 12.27 4,116,591 +0.11(+0.91%)
Aug 05, 2002 12.48 12.56 12.16 12.16 2,216,703 -0.27(-2.14%)
Aug 02, 2002 12.43 12.63 12.24 12.43 3,212,832 +0.02(+0.16%)
Aug 01, 2002 12.59 12.65 12.29 12.41 3,718,379 -0.18(-1.43%)
Jul 31, 2002 12.38 12.59 12.23 12.59 5,280,705 +0.28(+2.28%)
Jul 30, 2002 12.33 12.41 12.17 12.31 5,635,026 -0.15(-1.21%)
Jul 29, 2002 12.32 12.58 12.24 12.46 4,394,702 +0.14(+1.10%)
Jul 26, 2002 12.28 12.40 12.01 12.32 3,927,261 +0.17(+1.36%)
Jul 25, 2002 11.54 12.33 11.53 12.16 5,301,254 +0.58(+4.98%)
Jul 24, 2002 11.23 11.68 11.08 11.58 8,079,365 +0.21(+1.85%)
Jul 23, 2002 11.00 11.43 10.92 11.37 9,926,983 +0.38(+3.42%)
Jul 22, 2002 10.53 11.03 10.48 10.99 9,362,383 -0.00(-0.05%)
Jul 19, 2002 11.71 11.75 10.73 11.00 10,233,822 -1.41(-11.39%)
Jul 17, 2002 12.16 12.54 12.12 12.41 4,627,923 -0.30(-2.37%)
Jul 12, 2002 12.98 13.03 12.55 12.71 4,326,072 -0.30(-2.31%)
Jul 11, 2002 13.46 13.48 12.67 13.01 9,475,503 -0.42(-3.10%)
Jul 10, 2002 13.53 13.61 13.28 13.43 5,752,335 -0.04(-0.26%)
Jul 09, 2002 13.36 13.46 13.36 13.46 4,806,082 +0.13(+0.94%)
Jul 08, 2002 13.43 13.43 13.34 13.34 3,163,555 -0.04(-0.30%)
Jul 05, 2002 13.36 13.41 13.19 13.38 2,303,288 -0.04(-0.30%)
Jul 04, 2002 13.43 13.50 13.26 13.42 3,740,324 +0.00(+0.00%)
Jul 03, 2002 13.43 13.50 13.26 13.42 3,740,324 -0.01(-0.11%)
Jul 02, 2002 13.56 13.56 13.25 13.43 4,457,346 -0.07(-0.48%)
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.