Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.43 12.49 12.13 12.28 3,854,861 -0.14(-1.15%)
Dec 30, 2002 12.40 12.49 12.35 12.42 3,160,958 +0.05(+0.44%)
Dec 27, 2002 12.50 12.54 12.30 12.37 2,370,922 -0.13(-1.02%)
Dec 26, 2002 12.47 12.59 12.41 12.50 2,442,410 +0.04(+0.35%)
Dec 24, 2002 12.47 12.50 12.36 12.45 1,332,001 -0.04(-0.35%)
Dec 23, 2002 12.47 12.52 12.29 12.50 3,716,773 +0.19(+1.56%)
Dec 20, 2002 12.26 12.34 12.10 12.30 6,356,744 +0.15(+1.25%)
Dec 19, 2002 11.91 12.17 11.91 12.15 5,425,564 +0.04(+0.32%)
Dec 18, 2002 11.88 12.20 11.88 12.11 4,225,745 +0.16(+1.31%)
Dec 17, 2002 12.10 12.19 11.95 11.96 3,838,568 -0.26(-2.09%)
Dec 16, 2002 12.10 12.21 11.99 12.21 4,042,034 +0.18(+1.47%)
Dec 13, 2002 11.92 12.08 11.83 12.03 4,647,545 +0.12(+0.99%)
Dec 12, 2002 12.00 12.04 11.84 11.92 2,814,719 -0.06(-0.49%)
Dec 11, 2002 11.83 12.02 11.76 11.98 3,935,922 +0.04(+0.37%)
Dec 10, 2002 11.86 11.93 11.79 11.93 2,187,415 +0.09(+0.75%)
Dec 09, 2002 11.95 11.98 11.81 11.84 3,381,125 -0.08(-0.70%)
Dec 06, 2002 11.89 12.00 11.81 11.93 2,796,388 +0.04(+0.33%)
Dec 05, 2002 11.94 12.05 11.82 11.89 2,756,265 -0.04(-0.37%)
Dec 04, 2002 11.88 12.07 11.84 11.93 3,219,615 -0.02(-0.16%)
Dec 03, 2002 11.94 12.05 11.93 11.95 2,150,958 +0.01(+0.08%)
Dec 02, 2002 12.09 12.09 11.81 11.94 3,422,063 -0.02(-0.20%)
Nov 29, 2002 12.08 12.08 11.91 11.97 2,393,733 -0.12(-0.98%)
Nov 27, 2002 12.03 12.13 11.91 12.08 2,262,773 +0.11(+0.94%)
Nov 26, 2002 12.03 12.18 11.88 11.97 3,290,492 -0.06(-0.49%)
Nov 25, 2002 12.15 12.21 12.01 12.03 3,588,665 -0.11(-0.89%)
Nov 22, 2002 12.14 12.25 12.07 12.14 3,126,538 +0.00(+0.00%)
Nov 21, 2002 12.13 12.26 12.02 12.14 4,063,623 +0.01(+0.12%)
Nov 20, 2002 11.96 12.23 11.89 12.12 3,408,417 +0.17(+1.40%)
Nov 19, 2002 11.76 11.98 11.75 11.96 4,124,317 +0.17(+1.46%)
Nov 18, 2002 12.13 12.15 11.78 11.78 4,720,255 -0.39(-3.19%)
Nov 15, 2002 11.98 12.18 11.96 12.17 2,551,781 +0.11(+0.94%)
Nov 14, 2002 12.02 12.10 11.87 12.06 2,337,520 +0.24(+1.99%)
Nov 13, 2002 11.66 11.95 11.64 11.82 3,480,923 +0.10(+0.84%)
Nov 12, 2002 12.01 12.10 11.59 11.72 3,845,085 -0.26(-2.13%)
Nov 11, 2002 12.03 12.10 11.94 11.98 2,006,149 -0.11(-0.93%)
Nov 08, 2002 12.18 12.35 12.05 12.09 1,985,986 -0.08(-0.69%)
Nov 07, 2002 12.26 12.27 12.05 12.18 1,936,494 -0.06(-0.48%)
Nov 06, 2002 12.23 12.29 12.04 12.24 3,756,081 +0.04(+0.32%)
Nov 05, 2002 12.08 12.32 12.03 12.20 3,073,787 +0.17(+1.43%)
Nov 04, 2002 12.14 12.22 11.93 12.02 3,315,340 -0.01(-0.08%)
Nov 01, 2002 11.79 12.10 11.78 12.03 2,669,502 +0.13(+1.07%)
Oct 31, 2002 11.88 11.93 11.74 11.91 3,648,951 +0.01(+0.12%)
Oct 30, 2002 11.93 12.02 11.76 11.89 3,537,340 -0.20(-1.66%)
Oct 29, 2002 11.83 12.11 11.69 12.09 2,925,108 +0.26(+2.16%)
Oct 28, 2002 12.11 12.13 11.78 11.84 2,423,265 -0.15(-1.27%)
Oct 25, 2002 11.89 12.09 11.87 11.99 2,494,346 +0.02(+0.21%)
Oct 24, 2002 12.20 12.27 11.91 11.97 3,890,707 -0.27(-2.17%)
Oct 23, 2002 12.28 12.33 12.04 12.23 3,055,457 -0.17(-1.35%)
Oct 22, 2002 12.38 12.47 12.21 12.40 3,510,252 +0.04(+0.36%)
Oct 21, 2002 12.29 12.46 12.15 12.35 814,679 +0.08(+0.64%)
Oct 18, 2002 11.91 12.27 11.87 12.27 2,936,717 +0.30(+2.50%)
Oct 17, 2002 12.20 12.23 11.93 11.98 2,747,915 -0.06(-0.49%)
Oct 16, 2002 12.13 12.21 11.91 12.03 3,737,751 -0.09(-0.77%)
Oct 15, 2002 12.19 12.19 11.95 12.13 5,021,890 +0.22(+1.81%)
Oct 14, 2002 11.80 12.01 11.80 11.91 2,545,060 +0.11(+0.96%)
Oct 11, 2002 11.78 11.93 11.72 11.80 3,725,531 +0.02(+0.17%)
Oct 10, 2002 11.88 12.01 11.66 11.78 3,144,257 +0.00(+0.00%)
Oct 09, 2002 12.13 12.15 11.73 11.78 5,767,526 -0.40(-3.27%)
Oct 08, 2002 12.17 12.42 12.16 12.18 5,475,871 +0.01(+0.08%)
Oct 07, 2002 12.10 12.26 12.05 12.17 4,325,950 +0.13(+1.06%)
Oct 04, 2002 12.19 12.29 11.86 12.04 4,003,133 -0.06(-0.49%)
Oct 03, 2002 12.13 12.32 12.09 12.10 5,434,933 +0.12(+1.02%)
Oct 02, 2002 12.43 12.47 11.66 11.98 5,130,854 -0.46(-3.71%)
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.