Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.84 12.02 11.79 11.91 4,650,396 +0.00(+0.00%)
Mar 28, 2002 11.84 12.02 11.79 11.91 4,650,396 +0.15(+1.25%)
Mar 27, 2002 11.78 11.85 11.73 11.76 2,869,710 -0.01(-0.12%)
Mar 26, 2002 11.71 11.78 11.69 11.77 2,632,230 +0.14(+1.18%)
Mar 25, 2002 11.61 11.73 11.51 11.64 4,068,308 -0.01(-0.13%)
Mar 22, 2002 11.61 11.68 11.54 11.65 2,325,096 +0.08(+0.72%)
Mar 21, 2002 11.34 11.57 11.30 11.57 3,485,200 +0.25(+2.17%)
Mar 20, 2002 11.32 11.44 11.24 11.32 3,020,833 +0.06(+0.52%)
Mar 19, 2002 11.23 11.39 11.20 11.26 2,526,729 +0.08(+0.70%)
Mar 18, 2002 11.40 11.83 11.15 11.18 2,690,684 -0.20(-1.73%)
Mar 15, 2002 11.33 11.44 11.25 11.38 3,997,227 +0.10(+0.87%)
Mar 14, 2002 11.21 11.33 11.16 11.28 3,692,333 +0.19(+1.68%)
Mar 13, 2002 11.29 11.31 10.98 11.10 4,845,920 -0.12(-1.05%)
Mar 12, 2002 11.16 11.34 11.13 11.21 3,567,687 +0.06(+0.53%)
Mar 11, 2002 11.24 11.24 11.15 11.16 3,179,492 -0.06(-0.57%)
Mar 08, 2002 11.34 11.34 11.22 11.22 3,383,976 -0.05(-0.48%)
Mar 07, 2002 11.49 11.49 11.25 11.27 3,504,753 -0.17(-1.46%)
Mar 06, 2002 11.37 11.53 11.35 11.44 2,475,405 +0.12(+1.09%)
Mar 05, 2002 11.49 11.53 11.29 11.32 4,632,677 -0.21(-1.83%)
Mar 04, 2002 11.66 11.69 11.45 11.53 875,780 -0.09(-0.76%)
Mar 01, 2002 11.46 11.64 11.41 11.62 1,952,584 +0.12(+1.07%)
Feb 28, 2002 11.62 11.69 11.49 11.49 2,030,386 -0.09(-0.81%)
Feb 27, 2002 11.71 11.73 11.52 11.59 2,054,011 -0.10(-0.84%)
Feb 26, 2002 11.78 11.86 11.59 11.69 2,348,111 -0.18(-1.49%)
Feb 25, 2002 11.85 11.99 11.83 11.86 2,065,213 +0.01(+0.08%)
Feb 22, 2002 11.71 11.94 11.64 11.85 3,690,296 +0.23(+1.94%)
Feb 21, 2002 11.49 11.71 11.48 11.63 3,947,124 +0.14(+1.24%)
Feb 20, 2002 11.59 11.59 11.32 11.48 4,968,733 -0.04(-0.34%)
Feb 19, 2002 11.70 11.73 11.49 11.52 2,717,976 -0.26(-2.17%)
Feb 18, 2002 11.87 11.91 11.74 11.78 2,883,763 +0.00(+0.00%)
Feb 15, 2002 11.87 11.91 11.74 11.78 2,883,763 -0.10(-0.83%)
Feb 14, 2002 11.73 11.89 11.63 11.88 3,214,319 +0.19(+1.60%)
Feb 13, 2002 11.67 11.72 11.52 11.69 1,500,844 +0.08(+0.72%)
Feb 12, 2002 11.66 11.77 11.54 11.61 2,968,693 -0.12(-1.00%)
Feb 11, 2002 11.73 11.78 11.65 11.72 1,889,650 -0.04(-0.33%)
Feb 08, 2002 11.69 11.78 11.55 11.76 2,763,394 -0.02(-0.17%)
Feb 07, 2002 11.75 11.86 11.72 11.78 2,456,260 +0.02(+0.21%)
Feb 06, 2002 11.93 11.96 11.67 11.76 4,535,730 -0.21(-1.76%)
Feb 05, 2002 11.85 12.01 11.85 11.97 2,743,027 -0.01(-0.04%)
Feb 04, 2002 11.95 12.15 11.90 11.98 1,778,853 -0.09(-0.77%)
Feb 01, 2002 12.13 12.17 11.98 12.07 1,447,482 -0.11(-0.89%)
Jan 31, 2002 12.14 12.20 12.04 12.18 4,809,259 +0.04(+0.32%)
Jan 30, 2002 12.07 12.27 12.00 12.14 4,923,925 -0.05(-0.44%)
Jan 29, 2002 12.25 12.27 12.06 12.19 5,292,772 -0.01(-0.12%)
Jan 28, 2002 11.89 12.27 11.85 12.21 4,102,931 +0.31(+2.64%)
Jan 25, 2002 11.93 11.96 11.80 11.89 2,194,951 -0.07(-0.57%)
Jan 24, 2002 12.13 12.13 11.77 11.96 3,682,557 -0.29(-2.36%)
Jan 23, 2002 12.30 12.32 12.18 12.25 1,917,349 -0.06(-0.52%)
Jan 22, 2002 12.02 12.39 11.99 12.31 3,170,530 +0.33(+2.74%)
Jan 21, 2002 11.98 12.15 11.94 11.99 3,912,500 +0.00(+0.00%)
Jan 18, 2002 11.98 12.15 11.94 11.99 3,912,500 -0.00(-0.04%)
Jan 17, 2002 11.99 12.01 11.81 11.99 2,125,296 +0.22(+1.88%)
Jan 16, 2002 12.13 12.22 11.77 11.77 2,211,856 -0.36(-2.96%)
Jan 15, 2002 12.09 12.17 12.00 12.13 3,420,637 +0.17(+1.44%)
Jan 14, 2002 11.81 12.10 11.78 11.96 3,103,319 +0.14(+1.21%)
Jan 11, 2002 11.88 11.88 11.77 11.81 2,405,749 +0.05(+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.