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 (%)
Oct 29, 2004 13.14 13.26 13.14 13.23 2,155,255 +0.09(+0.69%)
Oct 28, 2004 13.06 13.21 12.97 13.14 2,804,246 -0.09(-0.68%)
Oct 27, 2004 13.03 13.23 12.98 13.23 2,659,604 +0.21(+1.58%)
Oct 26, 2004 12.83 13.03 12.78 13.03 2,007,621 +0.20(+1.56%)
Oct 25, 2004 12.84 12.89 12.72 12.83 2,992,778 -0.02(-0.12%)
Oct 22, 2004 12.91 12.98 12.83 12.84 1,720,533 -0.08(-0.58%)
Oct 21, 2004 12.88 12.96 12.84 12.92 1,911,659 -0.01(-0.08%)
Oct 20, 2004 12.98 12.99 12.83 12.93 2,458,902 -0.08(-0.58%)
Oct 19, 2004 13.04 13.12 12.98 13.00 1,376,386 -0.04(-0.31%)
Oct 18, 2004 13.08 13.16 13.00 13.04 1,889,713 -0.04(-0.31%)
Oct 15, 2004 13.01 13.11 12.95 13.08 2,505,985 +0.13(+0.97%)
Oct 14, 2004 12.96 13.04 12.87 12.96 1,488,508 +0.06(+0.47%)
Oct 13, 2004 13.04 13.08 12.85 12.90 1,749,062 -0.14(-1.08%)
Oct 12, 2004 12.98 13.06 12.92 13.04 1,783,976 +0.01(+0.04%)
Oct 11, 2004 13.00 13.07 12.99 13.03 1,275,836 +0.02(+0.15%)
Oct 08, 2004 13.00 13.11 12.93 13.01 1,706,767 +0.02(+0.12%)
Oct 07, 2004 13.14 13.15 12.99 13.00 1,621,977 -0.14(-1.03%)
Oct 06, 2004 13.14 13.15 13.06 13.13 2,422,991 -0.00(-0.04%)
Oct 05, 2004 13.10 13.21 13.07 13.14 2,081,239 +0.00(+0.00%)
Oct 04, 2004 12.98 13.16 12.97 13.14 2,655,016 +0.18(+1.35%)
Oct 01, 2004 12.89 13.00 12.89 12.96 2,902,801 +0.08(+0.58%)
Sep 30, 2004 13.01 13.01 12.87 12.89 3,128,242 -0.12(-0.92%)
Sep 29, 2004 12.99 13.03 12.86 13.01 1,402,721 +0.02(+0.15%)
Sep 28, 2004 12.92 13.00 12.86 12.99 2,369,923 +0.14(+1.09%)
Sep 27, 2004 12.91 12.96 12.83 12.85 2,090,017 -0.11(-0.81%)
Sep 24, 2004 12.92 13.12 12.91 12.95 2,793,273 +0.04(+0.27%)
Sep 23, 2004 12.96 13.02 12.88 12.92 2,830,580 -0.10(-0.73%)
Sep 22, 2004 13.16 13.37 12.94 13.01 5,903,161 +0.08(+0.58%)
Sep 21, 2004 13.18 13.19 12.76 12.94 5,510,136 -0.26(-1.97%)
Sep 20, 2004 13.45 13.45 13.17 13.20 3,700,623 -0.31(-2.26%)
Sep 17, 2004 13.51 13.55 13.39 13.50 3,165,749 -0.02(-0.15%)
Sep 16, 2004 13.46 13.60 13.45 13.52 3,014,125 +0.15(+1.09%)
Sep 15, 2004 13.56 13.58 13.32 13.38 2,869,683 -0.18(-1.33%)
Sep 14, 2004 13.63 13.68 13.49 13.56 1,854,800 -0.06(-0.44%)
Sep 13, 2004 13.50 13.63 13.46 13.62 2,104,182 +0.12(+0.85%)
Sep 10, 2004 13.49 13.53 13.37 13.50 1,632,751 +0.00(+0.00%)
Sep 09, 2004 13.53 13.61 13.34 13.50 2,276,554 -0.05(-0.33%)
Sep 08, 2004 13.68 13.68 13.47 13.55 3,284,654 -0.14(-0.99%)
Sep 07, 2004 13.67 13.77 13.62 13.68 2,604,142 +0.08(+0.59%)
Sep 03, 2004 13.41 13.66 13.40 13.60 2,943,301 +0.23(+1.69%)
Sep 02, 2004 13.19 13.40 13.16 13.38 1,878,741 +0.25(+1.87%)
Sep 01, 2004 13.13 13.18 13.08 13.13 2,633,669 +0.00(+0.00%)
Aug 31, 2004 13.11 13.24 13.08 13.13 3,763,667 +0.03(+0.23%)
Aug 30, 2004 13.16 13.17 13.05 13.10 1,121,020 -0.06(-0.42%)
Aug 27, 2004 13.17 13.21 13.12 13.16 1,277,831 +0.02(+0.11%)
Aug 26, 2004 13.02 13.15 12.93 13.14 1,720,733 +0.15(+1.12%)
Aug 25, 2004 13.08 13.11 12.98 13.00 2,623,494 -0.08(-0.61%)
Aug 24, 2004 13.06 13.14 13.02 13.08 1,833,054 +0.05(+0.38%)
Aug 23, 2004 13.16 13.20 13.01 13.03 2,085,229 -0.10(-0.73%)
Aug 20, 2004 13.04 13.14 13.00 13.12 1,952,957 +0.09(+0.69%)
Aug 19, 2004 13.09 13.09 12.98 13.03 2,143,085 -0.06(-0.46%)
Aug 18, 2004 13.06 13.12 12.99 13.09 2,030,764 +0.04(+0.27%)
Aug 17, 2004 13.07 13.12 13.03 13.06 2,202,937 -0.01(-0.04%)
Aug 16, 2004 13.04 13.13 12.99 13.06 2,276,355 +0.03(+0.19%)
Aug 13, 2004 13.11 13.17 13.03 13.04 3,114,077 -0.08(-0.57%)
Aug 12, 2004 13.03 13.22 12.96 13.11 4,244,674 +0.06(+0.42%)
Aug 11, 2004 12.91 13.06 12.89 13.06 2,476,060 +0.08(+0.58%)
Aug 10, 2004 12.83 13.02 12.81 12.98 2,362,142 +0.07(+0.54%)
Aug 09, 2004 12.91 12.98 12.87 12.91 1,183,465 +0.00(+0.00%)
Aug 06, 2004 13.02 13.08 12.86 12.91 2,469,476 -0.22(-1.68%)
Aug 05, 2004 13.21 13.28 13.11 13.13 2,049,717 -0.09(-0.64%)
Aug 04, 2004 13.11 13.24 13.10 13.22 3,750,898 +0.06(+0.46%)
Aug 03, 2004 13.15 13.23 13.07 13.16 2,531,123 -0.03(-0.23%)
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.