ConAgra Foods (NY: CAG )

35.30 USD +0.19 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 27.12 27.20 26.98 27.08 1,965,100 +0.03(+0.11%)
Jun 29, 2004 27.32 27.32 26.91 27.05 1,575,900 -0.26(-0.95%)
Jun 28, 2004 27.35 27.52 27.27 27.31 1,203,300 +0.20(+0.74%)
Jun 25, 2004 27.43 27.48 27.11 27.11 2,033,500 -0.32(-1.17%)
Jun 24, 2004 27.70 27.70 27.30 27.43 1,537,500 -0.27(-0.97%)
Jun 23, 2004 27.74 27.74 27.47 27.70 926,900 +0.00(+0.00%)
Jun 22, 2004 27.56 27.74 27.43 27.70 1,102,200 +0.14(+0.51%)
Jun 21, 2004 27.60 27.73 27.50 27.56 857,500 +0.02(+0.07%)
Jun 18, 2004 27.50 27.62 27.37 27.54 1,947,300 +0.02(+0.07%)
Jun 17, 2004 27.65 27.67 27.41 27.52 1,108,800 -0.11(-0.40%)
Jun 16, 2004 27.49 27.76 27.40 27.63 1,190,000 +0.14(+0.51%)
Jun 15, 2004 27.80 27.80 27.49 27.49 1,100,000 -0.11(-0.40%)
Jun 14, 2004 27.31 27.85 27.19 27.60 925,400 -0.26(-0.93%)
Jun 10, 2004 28.07 28.07 27.76 27.86 855,100 -0.10(-0.36%)
Jun 09, 2004 28.06 28.16 27.93 27.96 786,300 -0.15(-0.53%)
Jun 08, 2004 27.95 28.12 27.75 28.11 1,276,200 +0.16(+0.57%)
Jun 07, 2004 27.98 28.09 27.88 27.95 1,300,000 +0.06(+0.22%)
Jun 04, 2004 27.75 27.90 27.66 27.89 1,155,900 +0.20(+0.72%)
Jun 03, 2004 27.87 27.91 27.64 27.69 1,283,000 -0.15(-0.54%)
Jun 02, 2004 27.94 27.95 27.54 27.84 1,976,700 -0.10(-0.36%)
Jun 01, 2004 28.20 28.21 27.81 27.94 1,989,100 -0.18(-0.64%)
May 28, 2004 28.30 28.30 27.99 28.12 2,208,800 -0.11(-0.39%)
May 27, 2004 28.54 28.59 28.19 28.23 1,346,900 -0.14(-0.49%)
May 26, 2004 28.27 28.38 28.03 28.37 982,600 +0.11(+0.39%)
May 25, 2004 27.99 28.29 27.66 28.26 1,219,800 +0.26(+0.93%)
May 24, 2004 27.81 28.06 27.63 28.00 1,715,100 +0.34(+1.23%)
May 21, 2004 27.80 27.84 27.60 27.66 1,479,300 -0.12(-0.43%)
May 20, 2004 27.90 27.99 27.70 27.78 1,123,500 -0.15(-0.54%)
May 19, 2004 28.20 28.30 27.87 27.93 1,120,300 -0.23(-0.82%)
May 18, 2004 28.20 28.25 28.03 28.16 1,341,000 +0.12(+0.43%)
May 17, 2004 28.05 28.30 27.96 28.04 1,834,800 -0.49(-1.72%)
May 14, 2004 28.24 28.65 28.17 28.53 1,062,300 +0.17(+0.60%)
May 13, 2004 28.57 28.60 28.16 28.36 1,055,700 -0.20(-0.70%)
May 12, 2004 28.66 28.66 28.03 28.56 1,497,700 -0.22(-0.76%)
May 11, 2004 28.80 28.82 28.48 28.78 1,428,300 -0.04(-0.14%)
May 10, 2004 29.43 29.43 28.70 28.82 1,704,100 -0.41(-1.40%)
May 07, 2004 29.35 29.39 29.17 29.23 1,212,000 -0.11(-0.37%)
May 06, 2004 29.11 29.41 29.03 29.34 1,426,900 +0.10(+0.34%)
May 05, 2004 29.18 29.31 29.10 29.24 1,186,500 +0.03(+0.10%)
May 04, 2004 29.26 29.32 29.06 29.21 1,619,200 -0.05(-0.17%)
May 03, 2004 28.89 29.33 28.79 29.26 1,603,600 +0.37(+1.28%)
Apr 30, 2004 28.99 29.19 28.89 28.89 1,623,600 -0.12(-0.41%)
Apr 29, 2004 28.78 29.09 28.77 29.01 1,509,800 +0.03(+0.10%)
Apr 28, 2004 29.31 29.31 28.93 28.98 2,207,900 -0.33(-1.13%)
Apr 27, 2004 29.32 29.53 29.23 29.31 1,553,900 +0.00(+0.00%)
Apr 26, 2004 29.30 29.39 29.23 29.31 1,351,700 +0.01(+0.03%)
Apr 23, 2004 29.25 29.38 29.06 29.30 1,185,700 -0.01(-0.03%)
Apr 22, 2004 29.06 29.36 28.99 29.31 1,731,000 +0.23(+0.79%)
Apr 21, 2004 28.76 29.21 28.63 29.08 1,986,300 +0.15(+0.52%)
Apr 20, 2004 28.99 29.09 28.89 28.93 2,872,800 -0.06(-0.21%)
Apr 19, 2004 28.80 29.00 28.72 28.99 1,126,900 +0.17(+0.59%)
Apr 16, 2004 28.80 28.95 28.67 28.82 1,743,100 +0.16(+0.56%)
Apr 15, 2004 28.47 28.75 28.44 28.66 2,324,300 +0.13(+0.46%)
Apr 14, 2004 28.20 28.53 28.01 28.53 2,030,800 +0.30(+1.06%)
Apr 13, 2004 28.20 28.40 28.20 28.23 1,964,800 +0.06(+0.21%)
Apr 12, 2004 28.20 28.26 28.10 28.17 2,599,900 +0.02(+0.07%)
Apr 08, 2004 27.97 28.16 27.83 28.15 2,208,400 +0.26(+0.93%)
Apr 07, 2004 27.80 28.05 27.73 27.89 1,462,700 -0.01(-0.04%)
Apr 06, 2004 27.52 27.90 27.41 27.90 1,763,900 +0.30(+1.09%)
Apr 05, 2004 27.47 27.60 27.30 27.60 1,095,400 +0.13(+0.47%)
Apr 02, 2004 27.38 27.50 27.10 27.47 1,542,900 +0.30(+1.10%)
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.