Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.20 13.58 13.06 13.58 8,259,429 +0.32(+2.45%)
Jun 27, 2002 13.11 13.32 12.88 13.25 9,006,287 +0.41(+3.17%)
Jun 26, 2002 12.23 12.89 12.11 12.84 7,592,409 +0.62(+5.10%)
Jun 25, 2002 12.76 12.76 12.17 12.22 3,959,140 -0.41(-3.23%)
Jun 21, 2002 12.42 12.67 12.42 12.63 4,610,273 +0.06(+0.47%)
Jun 20, 2002 12.41 12.69 12.40 12.57 3,495,180 +0.14(+1.11%)
Jun 19, 2002 12.23 12.48 12.20 12.43 4,215,357 +0.20(+1.65%)
Jun 18, 2002 12.27 12.27 12.10 12.23 2,269,698 -0.04(-0.32%)
Jun 17, 2002 12.00 12.27 11.99 12.27 2,105,540 +0.34(+2.84%)
Jun 14, 2002 12.01 12.02 11.78 11.93 2,014,296 -0.28(-2.33%)
Jun 12, 2002 12.20 12.27 12.11 12.22 2,041,791 +0.01(+0.12%)
Jun 11, 2002 12.16 12.37 12.15 12.20 2,660,948 +0.04(+0.36%)
Jun 10, 2002 12.04 12.22 12.04 12.16 1,639,136 +0.09(+0.77%)
Jun 07, 2002 11.92 12.11 11.89 12.06 2,169,492 +0.15(+1.28%)
Jun 06, 2002 12.14 12.14 11.85 11.91 2,194,951 -0.23(-1.90%)
Jun 05, 2002 12.00 12.15 11.92 12.14 3,260,349 +0.06(+0.49%)
May 31, 2002 12.09 12.17 11.99 12.08 4,475,851 -0.08(-0.65%)
May 28, 2002 12.18 12.23 12.03 12.16 3,255,868 +0.00(+0.04%)
May 27, 2002 12.27 12.30 12.08 12.16 2,372,755 +0.00(+0.00%)
May 24, 2002 12.27 12.30 12.08 12.16 2,372,755 -0.09(-0.76%)
May 23, 2002 12.25 12.28 12.16 12.25 5,150,406 +0.07(+0.60%)
May 22, 2002 12.05 12.20 12.03 12.18 16,812,142 +0.17(+1.39%)
May 21, 2002 12.03 12.11 11.96 12.01 5,941,868 +0.00(+0.04%)
May 20, 2002 12.03 12.03 11.91 12.00 2,255,848 -0.02(-0.20%)
May 17, 2002 12.04 12.05 11.98 12.03 2,081,507 -0.01(-0.08%)
May 16, 2002 12.05 12.10 12.01 12.04 2,309,414 +0.00(+0.04%)
May 15, 2002 12.00 12.05 11.98 12.03 4,432,266 +0.05(+0.45%)
May 14, 2002 12.05 12.05 11.98 11.98 4,666,486 -0.05(-0.41%)
May 13, 2002 12.03 12.10 11.98 12.03 4,116,374 +0.00(+0.00%)
May 10, 2002 11.99 12.05 11.95 12.03 7,776,934 +0.04(+0.37%)
May 09, 2002 11.98 12.05 11.93 11.99 2,217,151 -0.03(-0.24%)
May 08, 2002 12.02 12.10 11.96 12.01 3,141,202 -0.00(-0.04%)
May 07, 2002 12.02 12.06 11.94 12.02 4,841,846 +0.00(+0.04%)
May 06, 2002 12.03 12.04 11.96 12.01 2,949,141 +0.00(+0.00%)
May 03, 2002 12.00 12.05 11.92 12.01 3,741,621 +0.01(+0.08%)
May 02, 2002 12.03 12.07 11.96 12.00 3,085,193 -0.02(-0.20%)
May 01, 2002 11.99 12.06 11.91 12.03 3,613,920 +0.00(+0.00%)
Apr 30, 2002 12.01 12.03 11.86 12.03 4,120,447 +0.02(+0.16%)
Apr 29, 2002 11.99 12.12 11.94 12.01 2,701,886 -0.06(-0.53%)
Apr 26, 2002 12.26 12.26 12.03 12.07 3,290,288 -0.16(-1.32%)
Apr 25, 2002 12.08 12.25 12.03 12.24 3,524,916 +0.19(+1.55%)
Apr 24, 2002 12.27 12.27 11.98 12.05 5,308,862 -0.14(-1.17%)
Apr 23, 2002 12.27 12.32 12.18 12.19 3,006,169 -0.07(-0.60%)
Apr 22, 2002 12.27 12.27 12.25 12.26 2,460,944 -0.01(-0.08%)
Apr 19, 2002 12.26 12.30 12.20 12.27 1,767,448 +0.01(+0.08%)
Apr 18, 2002 12.20 12.30 12.13 12.26 4,971,584 +0.09(+0.77%)
Apr 17, 2002 12.18 12.21 12.11 12.17 1,513,064 -0.00(-0.04%)
Apr 16, 2002 12.17 12.23 12.11 12.18 2,130,388 +0.01(+0.08%)
Apr 15, 2002 12.32 12.35 12.15 12.17 2,670,724 -0.16(-1.28%)
Apr 12, 2002 12.30 12.37 12.26 12.32 162,935 +0.05(+0.44%)
Apr 11, 2002 12.35 12.39 12.25 12.27 2,751,377 -0.10(-0.83%)
Apr 10, 2002 12.29 12.44 12.25 12.37 6,957,774 +0.08(+0.68%)
Apr 09, 2002 12.32 12.38 12.24 12.29 4,758,953 -0.06(-0.48%)
Apr 08, 2002 12.27 12.41 12.27 12.35 2,713,902 -0.12(-0.98%)
Apr 05, 2002 12.56 12.58 12.37 12.47 3,110,448 -0.12(-0.94%)
Apr 04, 2002 12.18 12.62 12.18 12.59 11,558,882 +0.41(+3.39%)
Apr 03, 2002 12.15 12.22 12.10 12.18 5,244,298 +0.14(+1.14%)
Apr 02, 2002 11.87 12.07 11.84 12.04 4,511,697 +0.15(+1.24%)
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.