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 (%)
Mar 31, 2005 13.35 13.57 13.25 13.54 4,584,830 +0.24(+1.77%)
Mar 30, 2005 13.31 13.50 13.19 13.31 5,202,499 +0.05(+0.38%)
Mar 29, 2005 13.12 13.38 13.01 13.26 5,053,867 +0.04(+0.27%)
Mar 28, 2005 12.88 13.34 12.88 13.22 3,992,699 +0.07(+0.50%)
Mar 24, 2005 13.31 13.31 12.93 13.16 7,960,060 -0.35(-2.60%)
Mar 23, 2005 13.33 13.65 13.33 13.51 4,865,335 +0.24(+1.78%)
Mar 22, 2005 13.42 13.47 13.27 13.27 4,290,161 -0.21(-1.56%)
Mar 21, 2005 13.65 13.65 13.48 13.48 3,719,576 -0.10(-0.74%)
Mar 18, 2005 13.82 13.85 13.54 13.58 6,032,042 -0.28(-1.99%)
Mar 17, 2005 13.90 13.96 13.80 13.86 1,755,646 +0.01(+0.07%)
Mar 16, 2005 13.83 13.93 13.79 13.85 2,418,402 -0.06(-0.40%)
Mar 15, 2005 14.03 14.08 13.85 13.90 2,167,225 -0.13(-0.93%)
Mar 14, 2005 13.92 14.05 13.88 14.03 2,318,450 +0.12(+0.86%)
Mar 11, 2005 14.12 14.16 13.87 13.91 2,726,439 -0.25(-1.73%)
Mar 10, 2005 13.93 14.19 13.93 14.16 2,644,242 +0.19(+1.36%)
Mar 09, 2005 14.02 14.07 13.87 13.97 2,974,623 -0.07(-0.50%)
Mar 08, 2005 14.06 14.11 13.93 14.04 1,928,218 -0.09(-0.60%)
Mar 07, 2005 14.19 14.19 14.05 14.12 1,827,667 -0.03(-0.18%)
Mar 04, 2005 14.06 14.23 14.01 14.15 2,465,885 +0.22(+1.55%)
Mar 03, 2005 14.03 14.07 13.87 13.93 3,776,634 -0.10(-0.71%)
Mar 02, 2005 14.06 14.06 13.91 14.03 3,659,924 -0.03(-0.18%)
Mar 01, 2005 13.77 14.06 13.75 14.06 4,447,371 +0.37(+2.67%)
Feb 28, 2005 13.76 13.83 13.56 13.69 3,525,856 -0.06(-0.40%)
Feb 25, 2005 13.71 13.80 13.56 13.75 3,562,166 +0.06(+0.44%)
Feb 24, 2005 13.43 13.69 13.30 13.69 6,135,186 +0.35(+2.59%)
Feb 23, 2005 13.80 13.80 13.17 13.34 11,065,161 -0.44(-3.20%)
Feb 22, 2005 14.30 14.35 13.73 13.78 6,710,359 -0.52(-3.61%)
Feb 18, 2005 14.26 14.34 14.21 14.30 2,229,471 +0.05(+0.35%)
Feb 17, 2005 14.47 14.50 14.25 14.25 2,220,294 -0.22(-1.49%)
Feb 16, 2005 14.60 14.66 14.44 14.47 1,921,834 -0.13(-0.89%)
Feb 15, 2005 14.32 14.63 14.25 14.60 3,762,270 +0.30(+2.10%)
Feb 14, 2005 14.29 14.34 14.21 14.30 2,217,700 +0.03(+0.18%)
Feb 11, 2005 14.16 14.36 14.11 14.27 3,881,175 +0.14(+0.99%)
Feb 10, 2005 14.19 14.29 14.12 14.13 2,912,777 -0.07(-0.46%)
Feb 09, 2005 14.30 14.32 14.12 14.20 2,428,178 -0.07(-0.46%)
Feb 08, 2005 14.34 14.42 14.26 14.26 2,656,811 -0.07(-0.49%)
Feb 07, 2005 14.41 14.41 14.27 14.33 2,415,609 -0.08(-0.52%)
Feb 04, 2005 14.31 14.44 14.24 14.41 3,229,391 +0.07(+0.45%)
Feb 03, 2005 14.49 14.52 14.33 14.34 3,692,044 -0.22(-1.48%)
Feb 02, 2005 14.54 14.56 14.41 14.56 3,878,582 +0.03(+0.17%)
Feb 01, 2005 14.71 14.71 14.51 14.53 3,492,140 -0.26(-1.73%)
Jan 31, 2005 14.71 14.79 14.65 14.79 2,213,311 +0.13(+0.85%)
Jan 28, 2005 14.66 14.70 14.54 14.66 2,868,486 -0.14(-0.95%)
Jan 27, 2005 14.84 14.86 14.73 14.80 3,108,292 +0.00(+0.00%)
Jan 26, 2005 14.76 14.95 14.63 14.80 3,919,281 +0.06(+0.37%)
Jan 25, 2005 14.92 14.92 14.70 14.75 3,113,479 -0.12(-0.78%)
Jan 24, 2005 15.04 15.04 14.83 14.86 3,782,420 -0.18(-1.17%)
Jan 21, 2005 14.94 15.16 14.94 15.04 4,356,397 +0.05(+0.30%)
Jan 20, 2005 15.04 15.07 14.95 14.99 3,531,043 -0.01(-0.10%)
Jan 19, 2005 14.94 15.06 14.92 15.01 4,306,720 +0.07(+0.44%)
Jan 18, 2005 14.69 14.99 14.67 14.94 5,695,676 +0.31(+2.09%)
Jan 14, 2005 14.62 14.72 14.60 14.64 3,852,646 +0.02(+0.14%)
Jan 13, 2005 14.49 14.66 14.46 14.62 4,956,908 +0.10(+0.66%)
Jan 12, 2005 14.49 14.52 14.36 14.52 2,393,265 +0.04(+0.24%)
Jan 11, 2005 14.54 14.58 14.34 14.49 2,426,582 -0.06(-0.41%)
Jan 10, 2005 14.51 14.63 14.47 14.55 1,950,962 +0.05(+0.35%)
Jan 07, 2005 14.54 14.59 14.43 14.50 2,206,328 -0.07(-0.48%)
Jan 06, 2005 14.47 14.60 14.42 14.57 2,534,914 +0.11(+0.76%)
Jan 05, 2005 14.61 14.66 14.45 14.46 4,489,068 -0.15(-1.00%)
Jan 04, 2005 14.73 14.79 14.56 14.60 4,015,841 -0.05(-0.34%)
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.