Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.60 24.60 24.26 24.37 1,175,300 -0.24(-0.98%)
Nov 27, 2002 24.50 24.71 24.26 24.61 1,111,000 +0.23(+0.94%)
Nov 26, 2002 24.50 24.80 24.19 24.38 1,615,600 -0.12(-0.49%)
Nov 25, 2002 24.75 24.87 24.46 24.50 1,762,000 -0.22(-0.89%)
Nov 22, 2002 24.72 24.95 24.59 24.72 1,535,100 +0.00(+0.00%)
Nov 21, 2002 24.70 24.97 24.48 24.72 1,995,200 +0.03(+0.12%)
Nov 20, 2002 24.36 24.90 24.22 24.69 1,673,500 +0.34(+1.40%)
Nov 19, 2002 23.95 24.39 23.93 24.35 2,025,000 +0.35(+1.46%)
Nov 18, 2002 24.70 24.74 24.00 24.00 2,317,600 -0.79(-3.19%)
Nov 15, 2002 24.40 24.81 24.35 24.79 1,252,900 +0.23(+0.94%)
Nov 14, 2002 24.48 24.64 24.17 24.56 1,147,700 +0.48(+1.99%)
Nov 13, 2002 23.75 24.34 23.70 24.08 1,709,100 +0.20(+0.84%)
Nov 12, 2002 24.46 24.64 23.60 23.88 1,887,900 -0.52(-2.13%)
Nov 11, 2002 24.50 24.65 24.32 24.40 985,000 -0.23(-0.93%)
Nov 08, 2002 24.80 25.15 24.55 24.63 975,100 -0.17(-0.69%)
Nov 07, 2002 24.96 24.99 24.55 24.80 950,800 -0.12(-0.48%)
Nov 06, 2002 24.90 25.04 24.52 24.92 1,844,200 +0.08(+0.32%)
Nov 05, 2002 24.60 25.10 24.50 24.84 1,509,200 +0.35(+1.43%)
Nov 04, 2002 24.73 24.88 24.30 24.49 1,627,800 -0.02(-0.08%)
Nov 01, 2002 24.01 24.65 24.00 24.51 1,310,700 +0.26(+1.07%)
Oct 31, 2002 24.20 24.29 23.92 24.25 1,791,600 +0.03(+0.12%)
Oct 30, 2002 24.30 24.48 23.95 24.22 1,736,800 -0.41(-1.66%)
Oct 29, 2002 24.10 24.66 23.81 24.63 1,436,200 +0.52(+2.16%)
Oct 28, 2002 24.67 24.70 23.99 24.11 1,189,800 -0.31(-1.27%)
Oct 25, 2002 24.21 24.63 24.18 24.42 1,224,700 +0.05(+0.21%)
Oct 24, 2002 24.84 25.00 24.25 24.37 1,910,300 -0.54(-2.17%)
Oct 23, 2002 25.01 25.11 24.52 24.91 1,500,200 -0.34(-1.35%)
Oct 22, 2002 25.21 25.40 24.86 25.25 1,723,500 +0.09(+0.36%)
Oct 21, 2002 25.04 25.37 24.75 25.16 400,000 +0.16(+0.64%)
Oct 18, 2002 24.25 25.00 24.18 25.00 1,441,900 +0.61(+2.50%)
Oct 17, 2002 24.85 24.90 24.29 24.39 1,349,200 -0.12(-0.49%)
Oct 16, 2002 24.70 24.86 24.25 24.51 1,835,200 -0.19(-0.77%)
Oct 15, 2002 24.82 24.82 24.34 24.70 2,465,700 +0.44(+1.81%)
Oct 14, 2002 24.04 24.46 24.04 24.26 1,249,600 +0.23(+0.96%)
Oct 11, 2002 24.00 24.30 23.87 24.03 1,829,200 +0.04(+0.17%)
Oct 10, 2002 24.20 24.46 23.75 23.99 1,543,800 +0.00(+0.00%)
Oct 09, 2002 24.70 24.75 23.89 23.99 2,831,800 -0.81(-3.27%)
Oct 08, 2002 24.79 25.30 24.76 24.80 2,688,600 +0.02(+0.08%)
Oct 07, 2002 24.65 24.98 24.55 24.78 2,124,000 +0.26(+1.06%)
Oct 04, 2002 24.83 25.04 24.15 24.52 1,965,500 -0.12(-0.49%)
Oct 03, 2002 24.70 25.10 24.63 24.64 2,668,500 +0.25(+1.03%)
Oct 02, 2002 25.31 25.40 23.75 24.39 2,519,200 -0.94(-3.71%)
Oct 01, 2002 24.82 25.33 24.70 25.33 2,081,300 +0.48(+1.93%)
Sep 30, 2002 24.66 25.14 24.32 24.85 1,486,500 -0.32(-1.27%)
Sep 27, 2002 25.75 25.86 24.92 25.17 1,688,000 -0.73(-2.82%)
Sep 26, 2002 25.64 25.95 25.31 25.90 1,633,700 +0.46(+1.81%)
Sep 25, 2002 24.77 25.65 24.36 25.44 2,256,100 +0.92(+3.75%)
Sep 24, 2002 24.45 24.68 24.11 24.52 1,949,200 +0.02(+0.08%)
Sep 23, 2002 24.68 24.85 24.28 24.50 1,735,800 -0.17(-0.69%)
Sep 20, 2002 24.68 24.97 24.50 24.67 3,429,700 -0.07(-0.28%)
Sep 19, 2002 25.60 26.02 24.73 24.74 3,076,300 -1.27(-4.88%)
Sep 18, 2002 26.07 26.20 25.73 26.01 1,308,200 -0.12(-0.46%)
Sep 17, 2002 26.05 26.35 25.67 26.13 2,501,500 +0.24(+0.93%)
Sep 16, 2002 25.26 25.90 25.07 25.89 1,559,500 +0.53(+2.09%)
Sep 13, 2002 25.00 25.44 24.86 25.36 880,000 +0.26(+1.04%)
Sep 12, 2002 25.30 25.44 24.95 25.10 1,176,100 -0.45(-1.76%)
Sep 11, 2002 25.55 25.67 25.35 25.55 573,200 +0.16(+0.63%)
Sep 10, 2002 25.50 25.50 25.00 25.39 1,753,600 -0.06(-0.24%)
Sep 09, 2002 25.48 25.85 25.32 25.45 1,652,800 -0.05(-0.20%)
Sep 06, 2002 25.90 25.90 25.50 25.50 1,315,900 -0.18(-0.70%)
Sep 05, 2002 25.50 25.99 25.26 25.68 1,753,600 +0.08(+0.31%)
Sep 04, 2002 25.65 25.88 25.35 25.60 1,936,300 +0.21(+0.83%)
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.