Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.83 11.92 11.77 11.83 3,100,910 -0.07(-0.59%)
Jun 27, 2003 11.93 11.95 11.83 11.90 2,774,519 -0.03(-0.25%)
Jun 26, 2003 11.97 12.09 11.71 11.93 6,266,859 -0.16(-1.29%)
Jun 25, 2003 12.41 12.45 12.08 12.08 3,129,838 -0.25(-1.99%)
Jun 24, 2003 12.26 12.41 12.21 12.33 2,820,406 +0.15(+1.19%)
Jun 23, 2003 12.26 12.28 12.12 12.19 3,161,360 -0.19(-1.50%)
Jun 20, 2003 12.42 12.47 12.37 12.37 6,319,928 -0.10(-0.76%)
Jun 19, 2003 12.63 12.67 12.41 12.47 3,648,352 -0.17(-1.31%)
Jun 18, 2003 12.68 12.76 12.58 12.63 3,211,436 -0.11(-0.83%)
Jun 17, 2003 12.77 12.85 12.63 12.74 2,675,764 +0.00(+0.04%)
Jun 16, 2003 12.71 12.73 12.61 12.73 2,803,049 +0.10(+0.79%)
Jun 13, 2003 12.68 12.69 12.55 12.63 2,795,068 +0.03(+0.24%)
Jun 12, 2003 12.61 12.65 12.46 12.60 3,453,436 +0.12(+0.92%)
Jun 11, 2003 12.37 12.53 12.30 12.49 4,118,786 +0.15(+1.18%)
Jun 10, 2003 12.51 12.53 12.25 12.34 3,962,374 -0.17(-1.32%)
Jun 09, 2003 12.58 12.65 12.47 12.51 3,908,108 -0.07(-0.56%)
Jun 06, 2003 12.51 12.67 12.47 12.58 4,750,021 +0.12(+0.97%)
Jun 05, 2003 12.23 12.53 12.23 12.46 3,402,761 +0.22(+1.76%)
Jun 04, 2003 12.19 12.28 12.14 12.24 3,339,917 +0.08(+0.66%)
Jun 03, 2003 12.19 12.22 12.10 12.16 4,242,280 -0.02(-0.16%)
Jun 02, 2003 12.18 12.25 12.10 12.18 3,943,820 +0.01(+0.12%)
May 30, 2003 12.18 12.18 12.03 12.17 4,979,053 +0.13(+1.04%)
May 29, 2003 12.01 12.09 11.93 12.04 5,170,179 +0.04(+0.29%)
May 28, 2003 11.97 12.10 11.88 12.00 6,035,433 +0.05(+0.42%)
May 27, 2003 11.59 11.95 11.55 11.95 6,909,466 +0.42(+3.65%)
May 23, 2003 11.21 11.61 11.18 11.53 5,541,658 +0.39(+3.46%)
May 22, 2003 10.97 11.20 10.94 11.15 3,326,949 +0.21(+1.88%)
May 21, 2003 10.88 10.95 10.73 10.94 3,508,898 +0.10(+0.93%)
May 20, 2003 10.90 10.99 10.68 10.84 5,995,133 +0.00(+0.00%)
May 19, 2003 10.90 10.93 10.78 10.84 2,401,445 -0.06(-0.51%)
May 16, 2003 10.86 11.00 10.85 10.90 2,374,112 +0.05(+0.46%)
May 15, 2003 10.87 10.92 10.79 10.85 3,281,263 -0.05(-0.46%)
May 14, 2003 11.08 11.12 10.86 10.90 3,089,738 -0.09(-0.78%)
May 13, 2003 11.05 11.10 10.95 10.98 2,265,182 -0.07(-0.59%)
May 12, 2003 11.18 11.18 11.04 11.05 3,951,999 -0.06(-0.50%)
May 09, 2003 11.03 11.23 10.99 11.10 3,201,261 +0.15(+1.33%)
May 08, 2003 10.83 10.98 10.83 10.96 3,321,164 +0.09(+0.78%)
May 07, 2003 10.89 11.01 10.78 10.87 3,181,710 -0.02(-0.18%)
May 06, 2003 10.83 10.92 10.78 10.89 3,503,113 +0.11(+0.98%)
May 05, 2003 10.66 11.00 10.64 10.79 5,108,332 +0.03(+0.28%)
May 02, 2003 10.68 10.82 10.53 10.76 4,393,305 +0.08(+0.70%)
May 01, 2003 10.58 10.71 10.41 10.68 2,975,820 +0.16(+1.48%)
Apr 30, 2003 10.83 10.83 10.53 10.53 6,179,077 -0.44(-4.02%)
Apr 29, 2003 10.81 10.98 10.77 10.97 3,206,648 +0.21(+1.91%)
Apr 28, 2003 10.58 10.81 10.58 10.76 3,358,272 +0.19(+1.80%)
Apr 25, 2003 10.70 10.78 10.55 10.57 3,570,146 -0.10(-0.89%)
Apr 24, 2003 10.82 10.85 10.63 10.67 4,737,851 -0.21(-1.94%)
Apr 23, 2003 10.81 10.90 10.71 10.88 4,777,153 +0.09(+0.79%)
Apr 22, 2003 10.45 10.79 10.43 10.79 5,073,020 +0.26(+2.43%)
Apr 21, 2003 10.60 10.66 10.43 10.54 2,640,651 -0.06(-0.52%)
Apr 17, 2003 10.43 10.59 10.42 10.59 3,722,768 +0.09(+0.86%)
Apr 16, 2003 10.88 10.88 10.45 10.50 4,893,465 -0.13(-1.18%)
Apr 15, 2003 10.44 10.71 10.38 10.63 5,721,611 +0.11(+1.00%)
Apr 14, 2003 10.39 10.57 10.35 10.52 2,319,647 +0.17(+1.65%)
Apr 11, 2003 10.42 10.55 10.31 10.35 3,025,497 +0.00(+0.00%)
Apr 10, 2003 10.48 10.53 10.32 10.35 5,024,739 -0.11(-1.05%)
Apr 09, 2003 10.53 10.69 10.43 10.46 3,779,028 -0.07(-0.67%)
Apr 08, 2003 10.35 10.56 10.34 10.53 4,133,948 +0.10(+0.96%)
Apr 07, 2003 10.53 10.53 10.35 10.43 5,464,050 +0.15(+1.46%)
Apr 04, 2003 10.38 10.40 10.13 10.28 7,678,958 -0.15(-1.44%)
Apr 03, 2003 10.50 10.58 10.32 10.43 5,563,803 -0.04(-0.34%)
Apr 02, 2003 10.23 10.56 10.23 10.47 9,567,475 +0.31(+3.06%)
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.