Skip to main content

ConAgra Foods (NY: CAG )

34.90 +0.51 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.34 29.50 29.23 29.50 1,109,400 +0.25(+0.85%)
Jan 28, 2005 29.25 29.32 29.01 29.25 1,437,800 -0.28(-0.95%)
Jan 27, 2005 29.60 29.64 29.38 29.53 1,558,000 +0.00(+0.00%)
Jan 26, 2005 29.45 29.83 29.19 29.53 1,964,500 +0.11(+0.37%)
Jan 25, 2005 29.77 29.77 29.33 29.42 1,560,600 -0.23(-0.78%)
Jan 24, 2005 30.00 30.00 29.59 29.65 1,895,900 -0.35(-1.17%)
Jan 21, 2005 29.81 30.24 29.80 30.00 2,183,600 +0.09(+0.30%)
Jan 20, 2005 30.00 30.07 29.83 29.91 1,769,900 -0.03(-0.10%)
Jan 19, 2005 29.80 30.05 29.76 29.94 2,158,700 +0.13(+0.44%)
Jan 18, 2005 29.30 29.90 29.27 29.81 2,854,900 +0.61(+2.09%)
Jan 14, 2005 29.17 29.37 29.12 29.20 1,931,100 +0.04(+0.14%)
Jan 13, 2005 28.90 29.25 28.84 29.16 2,484,600 +0.19(+0.66%)
Jan 12, 2005 28.90 28.97 28.64 28.97 1,199,600 +0.07(+0.24%)
Jan 11, 2005 29.00 29.09 28.61 28.90 1,216,300 -0.12(-0.41%)
Jan 10, 2005 28.95 29.18 28.86 29.02 977,900 +0.10(+0.35%)
Jan 07, 2005 29.00 29.10 28.78 28.92 1,105,900 -0.14(-0.48%)
Jan 06, 2005 28.86 29.12 28.77 29.06 1,270,600 +0.22(+0.76%)
Jan 05, 2005 29.14 29.24 28.82 28.84 2,250,100 -0.29(-1.00%)
Jan 04, 2005 29.38 29.51 29.05 29.13 2,012,900 -0.10(-0.34%)
Jan 03, 2005 29.25 29.59 29.16 29.23 1,754,400 -0.22(-0.75%)
Dec 31, 2004 29.44 29.65 29.28 29.45 996,400 +0.05(+0.17%)
Dec 30, 2004 29.28 29.47 29.22 29.40 1,113,300 +0.15(+0.51%)
Dec 29, 2004 29.35 29.42 29.13 29.25 1,668,300 -0.12(-0.41%)
Dec 28, 2004 29.12 29.57 29.12 29.37 1,894,700 +0.27(+0.93%)
Dec 27, 2004 28.75 29.28 28.72 29.10 2,357,100 +0.42(+1.46%)
Dec 23, 2004 28.23 28.75 28.06 28.68 2,366,900 +0.63(+2.25%)
Dec 22, 2004 28.00 28.15 27.76 28.05 2,764,900 +0.35(+1.26%)
Dec 21, 2004 27.83 27.89 27.50 27.70 1,390,900 +0.05(+0.18%)
Dec 20, 2004 27.70 27.83 27.42 27.65 1,075,200 +0.13(+0.47%)
Dec 17, 2004 27.40 27.68 27.40 27.52 2,526,700 -0.11(-0.40%)
Dec 16, 2004 27.68 27.68 27.47 27.63 965,700 -0.11(-0.40%)
Dec 15, 2004 27.80 27.85 27.62 27.74 1,065,500 -0.02(-0.07%)
Dec 14, 2004 27.48 27.89 27.36 27.76 1,376,500 +0.45(+1.65%)
Dec 13, 2004 27.18 27.37 27.05 27.31 971,300 +0.34(+1.26%)
Dec 10, 2004 26.97 27.13 26.76 26.97 852,000 +0.02(+0.07%)
Dec 09, 2004 26.40 27.01 26.40 26.95 1,027,100 -0.09(-0.33%)
Dec 08, 2004 27.02 27.11 26.90 27.04 2,164,300 +0.15(+0.56%)
Dec 07, 2004 27.22 27.28 26.84 26.89 1,349,300 -0.33(-1.21%)
Dec 06, 2004 27.41 27.50 27.10 27.22 1,105,600 -0.31(-1.13%)
Dec 03, 2004 27.45 27.62 27.32 27.53 1,138,300 +0.13(+0.47%)
Dec 02, 2004 27.30 27.51 27.19 27.40 1,422,900 +0.21(+0.77%)
Dec 01, 2004 27.14 27.29 27.01 27.19 1,665,300 +0.14(+0.52%)
Nov 30, 2004 27.28 27.29 26.97 27.05 1,274,200 -0.15(-0.55%)
Nov 29, 2004 27.34 27.40 27.13 27.20 1,282,000 +0.00(+0.00%)
Nov 26, 2004 27.22 27.33 27.15 27.20 367,200 +0.06(+0.22%)
Nov 24, 2004 27.25 27.31 27.06 27.14 663,200 +0.03(+0.11%)
Nov 23, 2004 27.20 27.20 26.86 27.11 863,300 +0.02(+0.07%)
Nov 22, 2004 27.35 27.38 26.92 27.09 1,490,900 -0.19(-0.70%)
Nov 19, 2004 27.50 27.53 27.10 27.28 869,700 -0.22(-0.80%)
Nov 18, 2004 27.55 27.60 27.28 27.50 851,400 -0.05(-0.18%)
Nov 17, 2004 27.65 27.70 27.41 27.55 934,700 +0.03(+0.11%)
Nov 16, 2004 27.48 27.70 27.43 27.52 892,500 -0.12(-0.43%)
Nov 15, 2004 27.55 27.65 27.32 27.64 1,592,300 -0.49(-1.74%)
Nov 12, 2004 27.88 28.15 27.80 28.13 1,019,000 +0.18(+0.64%)
Nov 11, 2004 27.81 28.02 27.73 27.95 1,231,700 +0.16(+0.58%)
Nov 10, 2004 27.60 27.86 27.55 27.79 1,062,300 +0.19(+0.69%)
Nov 09, 2004 27.54 27.73 27.44 27.60 1,612,000 +0.07(+0.25%)
Nov 08, 2004 27.35 27.61 27.11 27.53 1,411,300 +0.24(+0.88%)
Nov 05, 2004 27.35 27.51 27.19 27.29 1,246,500 -0.01(-0.04%)
Nov 04, 2004 26.90 27.31 26.77 27.30 1,644,500 +0.48(+1.79%)
Nov 03, 2004 26.60 26.85 26.59 26.82 941,200 +0.29(+1.09%)
Nov 02, 2004 26.50 26.69 26.40 26.53 1,099,400 +0.03(+0.11%)
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.