ConAgra Foods (NY: CAG )

35.11 USD +0.74 (+2.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.98 26.17 25.91 26.15 2,933,200 +0.13(+0.50%)
Oct 30, 2006 25.99 26.09 25.80 26.02 3,690,600 +0.07(+0.27%)
Oct 27, 2006 26.01 26.10 25.75 25.95 3,653,000 +0.22(+0.86%)
Oct 26, 2006 25.93 25.94 25.55 25.73 4,609,600 -0.29(-1.11%)
Oct 25, 2006 25.81 26.09 25.77 26.02 2,802,500 +0.21(+0.81%)
Oct 24, 2006 25.92 25.96 25.63 25.81 3,860,000 -0.19(-0.73%)
Oct 23, 2006 25.94 26.07 25.88 26.00 2,646,400 +0.06(+0.23%)
Oct 20, 2006 25.94 26.01 25.71 25.94 2,364,300 +0.17(+0.66%)
Oct 19, 2006 25.86 25.92 25.64 25.77 4,052,300 -0.05(-0.19%)
Oct 18, 2006 25.79 25.98 25.75 25.82 6,898,100 +0.04(+0.16%)
Oct 17, 2006 25.47 25.78 25.39 25.78 5,339,100 +0.38(+1.50%)
Oct 16, 2006 25.12 25.50 25.07 25.40 2,824,200 +0.28(+1.11%)
Oct 13, 2006 24.98 25.14 24.83 25.12 1,787,200 +0.07(+0.28%)
Oct 12, 2006 25.05 25.29 25.03 25.05 2,957,500 -0.06(-0.24%)
Oct 11, 2006 25.10 25.50 25.04 25.11 3,263,200 +0.02(+0.08%)
Oct 10, 2006 24.93 25.19 24.81 25.09 3,212,200 +0.09(+0.36%)
Oct 09, 2006 24.93 25.19 24.85 25.00 3,145,900 +0.01(+0.04%)
Oct 06, 2006 25.01 25.01 24.82 24.99 2,559,000 -0.01(-0.04%)
Oct 05, 2006 24.74 25.18 24.72 25.00 4,132,400 +0.29(+1.17%)
Oct 04, 2006 24.50 24.79 24.45 24.71 1,977,800 +0.25(+1.02%)
Oct 03, 2006 24.46 24.68 24.36 24.46 2,046,900 +0.04(+0.16%)
Oct 02, 2006 24.58 24.60 24.38 24.42 1,190,600 -0.06(-0.25%)
Sep 29, 2006 24.62 24.62 24.38 24.48 1,563,800 -0.06(-0.24%)
Sep 28, 2006 24.56 24.66 24.36 24.54 1,899,400 +0.06(+0.25%)
Sep 27, 2006 24.18 24.51 24.18 24.48 2,821,700 +0.21(+0.87%)
Sep 26, 2006 24.01 24.34 23.94 24.27 1,862,400 +0.28(+1.17%)
Sep 25, 2006 23.69 24.10 23.64 23.99 4,360,300 +0.49(+2.09%)
Sep 22, 2006 23.63 23.69 23.42 23.50 2,408,100 -0.18(-0.76%)
Sep 21, 2006 23.26 24.30 23.52 23.68 8,153,700 +0.42(+1.81%)
Sep 20, 2006 23.17 23.37 23.12 23.26 2,620,500 +0.09(+0.39%)
Sep 19, 2006 23.23 23.33 23.10 23.17 2,979,700 -0.14(-0.60%)
Sep 18, 2006 23.37 23.40 23.26 23.31 2,825,500 -0.04(-0.17%)
Sep 15, 2006 23.50 23.61 23.35 23.35 2,864,200 -0.15(-0.64%)
Sep 14, 2006 23.52 23.59 23.48 23.50 2,104,400 -0.06(-0.25%)
Sep 13, 2006 23.44 23.65 23.39 23.56 1,323,700 +0.06(+0.26%)
Sep 12, 2006 23.50 23.55 23.43 23.50 1,855,600 +0.00(+0.00%)
Sep 11, 2006 23.54 23.65 23.48 23.50 1,627,400 -0.02(-0.09%)
Sep 08, 2006 23.59 23.68 23.44 23.52 2,422,800 -0.01(-0.04%)
Sep 07, 2006 23.59 23.65 23.50 23.53 2,115,000 -0.04(-0.17%)
Sep 06, 2006 23.58 23.65 23.50 23.57 1,945,100 -0.11(-0.46%)
Sep 05, 2006 23.85 23.85 23.62 23.68 1,807,300 -0.19(-0.80%)
Sep 01, 2006 23.93 23.95 23.69 23.87 1,250,700 +0.07(+0.29%)
Aug 31, 2006 23.85 24.00 23.65 23.80 1,332,100 -0.03(-0.13%)
Aug 30, 2006 23.92 24.02 23.81 23.83 1,274,500 -0.07(-0.29%)
Aug 29, 2006 23.82 23.93 23.70 23.90 1,777,800 +0.09(+0.38%)
Aug 28, 2006 23.75 23.86 23.56 23.81 1,919,800 +0.09(+0.38%)
Aug 25, 2006 23.26 23.85 23.26 23.72 3,171,400 +0.46(+1.98%)
Aug 24, 2006 23.07 23.32 23.06 23.26 3,362,800 +0.19(+0.82%)
Aug 23, 2006 22.74 23.11 22.68 23.07 2,089,000 +0.35(+1.54%)
Aug 22, 2006 22.89 22.90 22.72 22.72 1,090,200 -0.16(-0.70%)
Aug 21, 2006 22.73 23.05 22.72 22.88 1,601,000 +0.18(+0.79%)
Aug 18, 2006 22.75 22.83 22.59 22.70 1,215,300 +0.04(+0.18%)
Aug 17, 2006 22.65 22.76 22.53 22.66 960,600 -0.04(-0.18%)
Aug 16, 2006 22.89 22.90 22.53 22.70 942,800 -0.09(-0.39%)
Aug 15, 2006 22.71 22.87 22.68 22.79 1,502,400 +0.08(+0.35%)
Aug 14, 2006 22.36 22.80 22.34 22.71 2,441,900 +0.35(+1.57%)
Aug 11, 2006 22.23 22.36 22.19 22.36 1,021,600 +0.03(+0.13%)
Aug 10, 2006 22.09 22.34 21.96 22.33 2,075,800 +0.25(+1.13%)
Aug 09, 2006 22.09 22.27 22.05 22.08 1,703,300 +0.02(+0.09%)
Aug 08, 2006 22.00 22.08 21.92 22.06 2,009,500 +0.10(+0.46%)
Aug 07, 2006 21.79 21.97 21.67 21.96 1,937,400 +0.09(+0.41%)
Aug 04, 2006 21.66 21.88 21.61 21.87 1,588,100 +0.33(+1.53%)
Aug 03, 2006 21.67 21.75 21.50 21.54 1,602,800 -0.13(-0.60%)
Aug 02, 2006 21.46 21.69 21.34 21.67 1,481,000 +0.14(+0.65%)
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.