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 (%)
Jul 31, 2002 12.13 12.33 11.98 12.33 5,390,941 +0.27(+2.28%)
Jul 30, 2002 12.08 12.16 11.92 12.05 5,752,658 -0.15(-1.21%)
Jul 29, 2002 12.07 12.32 11.99 12.20 4,486,442 +0.13(+1.10%)
Jul 26, 2002 12.03 12.14 11.76 12.07 4,009,243 +0.16(+1.36%)
Jul 25, 2002 11.30 12.08 11.30 11.91 5,411,919 +0.56(+4.98%)
Jul 24, 2002 11.00 11.45 10.86 11.34 8,248,023 +0.21(+1.85%)
Jul 23, 2002 10.77 11.19 10.70 11.14 10,134,211 +0.37(+3.42%)
Jul 22, 2002 10.31 10.80 10.26 10.77 9,557,825 -0.00(-0.05%)
Jul 19, 2002 11.47 11.51 10.51 10.77 10,447,455 -1.38(-11.39%)
Jul 17, 2002 11.91 12.28 11.87 12.16 4,724,532 -0.29(-2.37%)
Jul 12, 2002 12.72 12.76 12.29 12.45 4,416,380 -0.29(-2.31%)
Jul 11, 2002 13.18 13.20 12.41 12.75 9,673,306 -0.41(-3.10%)
Jul 10, 2002 13.26 13.33 13.01 13.15 5,872,416 -0.03(-0.26%)
Jul 09, 2002 13.08 13.19 13.08 13.19 4,906,410 +0.12(+0.94%)
Jul 08, 2002 13.15 13.15 13.07 13.07 3,229,595 -0.04(-0.30%)
Jul 05, 2002 13.08 13.13 12.92 13.10 2,351,370 -0.04(-0.30%)
Jul 04, 2002 13.16 13.23 12.99 13.14 3,818,404 +0.00(+0.00%)
Jul 03, 2002 13.16 13.23 12.99 13.14 3,818,404 -0.01(-0.11%)
Jul 02, 2002 13.28 13.28 12.98 13.16 4,550,394 -0.06(-0.48%)
Jul 01, 2002 13.28 13.35 13.10 13.22 6,616,626 -0.35(-2.60%)
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%)
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.