Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.10 24.70 24.02 24.53 1,716,600 +0.28(+1.15%)
Jan 30, 2003 24.20 24.25 23.90 24.25 2,232,300 +0.29(+1.21%)
Jan 29, 2003 24.72 24.72 23.84 23.96 3,444,400 -0.75(-3.04%)
Jan 28, 2003 24.89 24.99 24.65 24.71 1,330,300 -0.19(-0.76%)
Jan 27, 2003 25.05 25.15 24.62 24.90 1,539,100 -0.20(-0.80%)
Jan 24, 2003 25.48 25.50 25.03 25.10 1,188,200 -0.39(-1.53%)
Jan 23, 2003 25.69 25.79 25.38 25.49 1,118,400 -0.14(-0.55%)
Jan 22, 2003 25.71 25.99 25.52 25.63 1,505,500 -0.07(-0.27%)
Jan 21, 2003 25.89 26.03 25.70 25.70 1,338,200 +0.06(+0.23%)
Jan 17, 2003 25.73 25.90 25.60 25.64 1,081,000 -0.06(-0.23%)
Jan 16, 2003 25.70 26.07 25.70 25.70 1,379,600 +0.13(+0.51%)
Jan 15, 2003 26.15 26.17 25.50 25.57 1,518,900 -0.52(-1.99%)
Jan 14, 2003 25.90 26.10 25.80 26.09 927,600 +0.04(+0.15%)
Jan 13, 2003 25.98 26.13 25.85 26.05 1,260,600 +0.27(+1.05%)
Jan 10, 2003 25.91 26.02 25.57 25.78 1,387,200 -0.38(-1.45%)
Jan 09, 2003 25.88 26.16 25.67 26.16 1,040,200 +0.46(+1.79%)
Jan 08, 2003 25.91 26.01 25.55 25.70 1,320,200 -0.21(-0.81%)
Jan 07, 2003 26.15 26.15 25.74 25.91 1,718,800 -0.34(-1.30%)
Jan 06, 2003 25.91 26.30 25.62 26.25 2,055,900 +0.41(+1.59%)
Jan 03, 2003 25.60 25.85 25.48 25.84 1,689,500 +0.21(+0.82%)
Jan 02, 2003 25.24 25.65 25.15 25.63 2,102,300 +0.62(+2.48%)
Dec 31, 2002 25.32 25.43 24.70 25.01 1,892,700 -0.29(-1.15%)
Dec 30, 2002 25.25 25.44 25.16 25.30 1,552,000 +0.11(+0.44%)
Dec 27, 2002 25.45 25.55 25.06 25.19 1,164,100 -0.26(-1.02%)
Dec 26, 2002 25.40 25.65 25.27 25.45 1,199,200 +0.09(+0.35%)
Dec 24, 2002 25.40 25.45 25.17 25.36 654,000 -0.09(-0.35%)
Dec 23, 2002 25.40 25.49 25.03 25.45 1,824,900 +0.39(+1.56%)
Dec 20, 2002 24.96 25.14 24.65 25.06 3,121,100 +0.31(+1.25%)
Dec 19, 2002 24.25 24.78 24.25 24.75 2,663,900 +0.08(+0.32%)
Dec 18, 2002 24.20 24.85 24.20 24.67 2,074,800 +0.32(+1.31%)
Dec 17, 2002 24.65 24.82 24.34 24.35 1,884,700 -0.52(-2.09%)
Dec 16, 2002 24.65 24.87 24.42 24.87 1,984,600 +0.36(+1.47%)
Dec 13, 2002 24.27 24.60 24.10 24.51 2,281,900 +0.24(+0.99%)
Dec 12, 2002 24.45 24.52 24.12 24.27 1,382,000 -0.12(-0.49%)
Dec 11, 2002 24.10 24.49 23.96 24.39 1,932,500 +0.09(+0.37%)
Dec 10, 2002 24.15 24.30 24.02 24.30 1,074,000 +0.18(+0.75%)
Dec 09, 2002 24.33 24.40 24.05 24.12 1,660,100 -0.17(-0.70%)
Dec 06, 2002 24.21 24.45 24.05 24.29 1,373,000 +0.08(+0.33%)
Dec 05, 2002 24.31 24.54 24.08 24.21 1,353,300 -0.09(-0.37%)
Dec 04, 2002 24.20 24.59 24.12 24.30 1,580,800 -0.04(-0.16%)
Dec 03, 2002 24.32 24.54 24.30 24.34 1,056,100 +0.02(+0.08%)
Dec 02, 2002 24.62 24.62 24.05 24.32 1,680,200 -0.05(-0.21%)
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%)
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.