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 (%)
Dec 31, 2004 14.76 14.86 14.68 14.76 1,987,870 +0.03(+0.17%)
Dec 30, 2004 14.68 14.77 14.65 14.74 2,221,092 +0.08(+0.51%)
Dec 29, 2004 14.71 14.75 14.60 14.66 3,328,346 -0.06(-0.41%)
Dec 28, 2004 14.60 14.82 14.60 14.72 3,780,026 +0.14(+0.93%)
Dec 27, 2004 14.41 14.68 14.40 14.59 4,702,538 +0.21(+1.46%)
Dec 23, 2004 14.15 14.41 14.06 14.38 4,722,090 +0.32(+2.25%)
Dec 22, 2004 14.03 14.11 13.91 14.06 5,516,121 +0.18(+1.26%)
Dec 21, 2004 13.95 13.98 13.78 13.88 2,774,918 +0.03(+0.18%)
Dec 20, 2004 13.88 13.95 13.74 13.86 2,145,080 +0.07(+0.47%)
Dec 17, 2004 13.73 13.87 13.73 13.79 5,040,899 -0.06(-0.40%)
Dec 16, 2004 13.87 13.87 13.77 13.85 1,926,622 -0.06(-0.40%)
Dec 15, 2004 13.93 13.96 13.84 13.90 2,125,728 -0.01(-0.07%)
Dec 14, 2004 13.77 13.98 13.71 13.91 2,746,190 +0.23(+1.65%)
Dec 13, 2004 13.62 13.72 13.56 13.69 1,937,794 +0.17(+1.26%)
Dec 10, 2004 13.52 13.60 13.41 13.52 1,699,784 +0.01(+0.07%)
Dec 09, 2004 13.23 13.54 13.23 13.51 2,049,118 -0.05(-0.33%)
Dec 08, 2004 13.54 13.59 13.48 13.55 4,317,892 +0.08(+0.56%)
Dec 07, 2004 13.64 13.67 13.45 13.48 2,691,924 -0.17(-1.21%)
Dec 06, 2004 13.74 13.78 13.58 13.64 2,205,730 -0.16(-1.13%)
Dec 03, 2004 13.76 13.84 13.69 13.80 2,270,968 +0.07(+0.47%)
Dec 02, 2004 13.68 13.79 13.63 13.73 2,838,760 +0.11(+0.77%)
Dec 01, 2004 13.60 13.68 13.54 13.63 3,322,361 +0.07(+0.52%)
Nov 30, 2004 13.67 13.68 13.52 13.56 2,542,096 -0.08(-0.55%)
Nov 29, 2004 13.70 13.73 13.60 13.63 2,557,657 +0.00(+0.00%)
Nov 26, 2004 13.64 13.70 13.61 13.63 732,583 +0.03(+0.22%)
Nov 24, 2004 13.66 13.69 13.56 13.60 1,323,119 +0.02(+0.11%)
Nov 23, 2004 13.63 13.63 13.46 13.59 1,722,329 +0.01(+0.07%)
Nov 22, 2004 13.71 13.72 13.49 13.58 2,974,424 -0.10(-0.70%)
Nov 19, 2004 13.78 13.80 13.58 13.67 1,735,097 -0.11(-0.80%)
Nov 18, 2004 13.81 13.83 13.67 13.78 1,698,587 -0.03(-0.18%)
Nov 17, 2004 13.86 13.88 13.74 13.81 1,864,775 +0.02(+0.11%)
Nov 16, 2004 13.77 13.88 13.75 13.79 1,780,584 -0.06(-0.43%)
Nov 15, 2004 13.81 13.86 13.69 13.85 3,176,722 -0.25(-1.74%)
Nov 12, 2004 13.97 14.11 13.93 14.10 2,032,958 +0.09(+0.64%)
Nov 11, 2004 13.94 14.04 13.90 14.01 2,457,306 +0.08(+0.58%)
Nov 10, 2004 13.83 13.96 13.81 13.93 2,119,344 +0.10(+0.69%)
Nov 09, 2004 13.80 13.90 13.75 13.83 3,216,025 +0.04(+0.25%)
Nov 08, 2004 13.71 13.84 13.59 13.80 2,815,617 +0.12(+0.88%)
Nov 05, 2004 13.71 13.79 13.63 13.68 2,486,833 -0.00(-0.04%)
Nov 04, 2004 13.48 13.69 13.42 13.68 3,280,864 +0.24(+1.79%)
Nov 03, 2004 13.33 13.46 13.33 13.44 1,877,743 +0.15(+1.09%)
Nov 02, 2004 13.28 13.38 13.23 13.30 2,193,361 +0.02(+0.11%)
Nov 01, 2004 13.25 13.33 13.16 13.28 2,743,197 +0.05(+0.38%)
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%)
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.