Skip to main content

ConAgra Foods (NY: CAG )

38.12 +0.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.56 15.61 15.40 15.43 2,769,070 -0.11(-0.70%)
Jul 28, 2005 15.64 15.77 15.49 15.53 2,668,665 -0.25(-1.59%)
Jul 27, 2005 15.62 15.86 15.58 15.79 2,192,701 +0.13(+0.82%)
Jul 26, 2005 15.73 15.75 15.59 15.66 1,928,146 -0.06(-0.39%)
Jul 25, 2005 15.56 15.84 15.54 15.72 2,726,081 +0.14(+0.92%)
Jul 22, 2005 15.60 15.65 15.46 15.58 2,692,809 +0.00(+0.00%)
Jul 21, 2005 15.76 15.85 15.54 15.58 2,073,453 -0.20(-1.29%)
Jul 20, 2005 15.87 15.96 15.76 15.78 2,382,763 -0.18(-1.11%)
Jul 19, 2005 15.85 15.99 15.83 15.96 2,531,161 +0.11(+0.69%)
Jul 18, 2005 15.80 15.93 15.79 15.85 2,240,695 +0.02(+0.13%)
Jul 15, 2005 15.85 15.95 15.76 15.83 2,469,623 -0.02(-0.13%)
Jul 14, 2005 15.82 15.91 15.76 15.85 2,146,180 +0.10(+0.60%)
Jul 13, 2005 15.69 15.79 15.68 15.75 1,462,635 +0.09(+0.56%)
Jul 12, 2005 15.66 15.75 15.56 15.66 1,944,046 +0.02(+0.13%)
Jul 11, 2005 15.68 15.68 15.45 15.64 2,961,634 +0.03(+0.17%)
Jul 08, 2005 15.38 15.68 15.32 15.62 2,434,732 +0.21(+1.37%)
Jul 07, 2005 15.36 15.46 15.28 15.41 3,054,530 -0.02(-0.13%)
Jul 06, 2005 15.75 15.79 15.43 15.43 2,813,383 -0.28(-1.77%)
Jul 05, 2005 15.69 15.83 15.63 15.70 1,796,678 -0.03(-0.22%)
Jul 01, 2005 15.84 15.96 15.66 15.74 2,611,102 +0.01(+0.04%)
Jun 30, 2005 15.45 15.89 15.42 15.73 4,347,568 +0.04(+0.26%)
Jun 29, 2005 15.92 15.92 15.55 15.69 3,340,874 -0.23(-1.45%)
Jun 28, 2005 15.83 15.99 15.79 15.92 2,270,139 +0.16(+1.03%)
Jun 27, 2005 15.83 15.87 15.63 15.76 2,245,701 -0.05(-0.34%)
Jun 24, 2005 15.89 15.96 15.79 15.81 2,970,026 -0.04(-0.26%)
Jun 23, 2005 16.17 16.17 15.80 15.85 3,744,700 -0.39(-2.38%)
Jun 22, 2005 16.13 16.34 16.13 16.24 2,715,923 +0.15(+0.93%)
Jun 21, 2005 16.25 16.31 16.04 16.09 3,934,467 -0.21(-1.29%)
Jun 20, 2005 16.54 16.54 16.30 16.30 2,121,005 -0.10(-0.62%)
Jun 17, 2005 16.40 16.44 16.21 16.40 3,071,608 +0.12(+0.75%)
Jun 16, 2005 16.30 16.37 16.23 16.28 2,557,661 -0.07(-0.42%)
Jun 15, 2005 16.63 16.63 16.34 16.35 2,304,442 -0.20(-1.19%)
Jun 14, 2005 16.42 16.55 16.35 16.55 3,330,568 +0.20(+1.20%)
Jun 13, 2005 16.21 16.72 16.19 16.35 4,888,308 +0.24(+1.52%)
Jun 10, 2005 16.27 16.30 15.91 16.11 4,031,485 -0.20(-1.25%)
Jun 09, 2005 16.32 16.44 16.27 16.31 3,586,585 -0.14(-0.87%)
Jun 08, 2005 16.53 16.57 16.25 16.45 8,272,760 -0.18(-1.06%)
Jun 07, 2005 16.30 17.22 16.30 16.63 11,120,593 -0.96(-5.45%)
Jun 06, 2005 17.62 17.66 17.56 17.59 1,898,555 +0.05(+0.27%)
Jun 03, 2005 17.61 17.66 17.54 17.54 3,394,462 -0.07(-0.42%)
Jun 02, 2005 17.74 17.76 17.55 17.61 2,984,011 -0.07(-0.38%)
Jun 01, 2005 17.73 17.88 17.61 17.68 3,804,766 -0.08(-0.46%)
May 31, 2005 18.06 18.06 17.70 17.76 3,210,878 -0.30(-1.65%)
May 27, 2005 18.14 18.14 17.94 18.06 1,626,197 -0.13(-0.71%)
May 26, 2005 18.21 18.28 18.07 18.19 1,334,848 +0.01(+0.07%)
May 25, 2005 18.31 18.33 18.05 18.18 1,817,142 -0.14(-0.78%)
May 24, 2005 18.32 18.36 18.05 18.32 2,572,825 -0.09(-0.48%)
May 23, 2005 18.57 18.57 18.35 18.41 1,950,229 -0.16(-0.88%)
May 20, 2005 18.35 18.57 18.24 18.57 2,230,537 +0.22(+1.18%)
May 19, 2005 18.34 18.43 18.20 18.35 1,899,733 -0.20(-1.10%)
May 18, 2005 18.37 18.58 18.32 18.56 1,963,185 +0.22(+1.19%)
May 17, 2005 18.13 18.34 18.04 18.34 2,199,326 +0.14(+0.75%)
May 16, 2005 17.93 18.20 17.93 18.20 1,529,620 +0.27(+1.52%)
May 13, 2005 18.18 18.19 17.82 17.93 2,235,395 -0.31(-1.68%)
May 12, 2005 18.44 18.51 18.18 18.24 1,372,536 -0.23(-1.25%)
May 11, 2005 18.34 18.50 18.22 18.47 1,346,920 +0.08(+0.44%)
May 10, 2005 18.37 18.47 18.27 18.39 1,822,589 -0.13(-0.70%)
May 09, 2005 18.32 18.56 18.28 18.52 1,349,717 +0.15(+0.81%)
May 06, 2005 18.35 18.53 18.33 18.37 1,140,811 +0.01(+0.07%)
May 05, 2005 18.48 18.54 18.18 18.35 1,168,783 -0.16(-0.84%)
May 04, 2005 18.39 18.54 18.31 18.51 1,609,561 +0.11(+0.59%)
May 03, 2005 18.20 18.41 18.20 18.40 1,752,218 +0.12(+0.63%)
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.