Skip to main content

ConAgra Foods (NY: CAG )

35.24 +0.34 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.39 21.40 20.95 21.03 2,429,500 -0.36(-1.68%)
Feb 27, 2006 21.20 21.40 21.16 21.39 2,440,400 +0.44(+2.10%)
Feb 24, 2006 20.75 21.06 20.69 20.95 2,118,000 +0.32(+1.55%)
Feb 23, 2006 20.90 21.02 20.53 20.63 2,126,500 -0.30(-1.43%)
Feb 22, 2006 20.67 21.09 20.64 20.93 1,876,000 +0.36(+1.75%)
Feb 21, 2006 20.65 20.77 20.46 20.57 1,536,600 -0.04(-0.19%)
Feb 17, 2006 20.58 20.71 20.48 20.61 1,455,500 +0.01(+0.05%)
Feb 16, 2006 20.60 20.63 20.52 20.60 1,689,500 +0.00(+0.00%)
Feb 15, 2006 20.51 20.67 20.35 20.60 1,708,500 +0.09(+0.44%)
Feb 14, 2006 20.47 20.59 20.36 20.51 1,593,100 +0.06(+0.29%)
Feb 13, 2006 20.39 20.58 20.26 20.45 1,532,100 -0.02(-0.10%)
Feb 10, 2006 20.50 20.71 20.37 20.47 2,544,100 -0.10(-0.49%)
Feb 09, 2006 20.63 20.73 20.41 20.57 1,962,800 -0.07(-0.34%)
Feb 08, 2006 20.60 20.71 20.50 20.64 1,436,500 -0.02(-0.10%)
Feb 07, 2006 20.82 20.90 20.47 20.66 2,362,200 -0.23(-1.10%)
Feb 06, 2006 21.10 21.18 20.76 20.89 2,787,400 -0.26(-1.23%)
Feb 03, 2006 20.90 21.30 20.85 21.15 5,052,200 +0.41(+1.98%)
Feb 02, 2006 20.95 20.95 20.65 20.74 2,337,900 -0.24(-1.14%)
Feb 01, 2006 20.65 21.03 20.65 20.98 2,333,700 +0.25(+1.21%)
Jan 31, 2006 20.67 20.83 20.50 20.73 2,509,400 -0.05(-0.24%)
Jan 30, 2006 20.76 20.89 20.62 20.78 1,792,600 -0.03(-0.14%)
Jan 27, 2006 20.44 20.81 20.41 20.81 1,972,900 +0.38(+1.86%)
Jan 26, 2006 21.19 21.14 20.37 20.43 4,454,100 -0.75(-3.54%)
Jan 25, 2006 21.20 21.21 21.03 21.18 2,604,900 +0.07(+0.33%)
Jan 24, 2006 20.94 21.18 20.82 21.11 3,242,000 +0.24(+1.15%)
Jan 23, 2006 20.75 20.90 20.70 20.87 2,533,600 +0.15(+0.72%)
Jan 20, 2006 20.80 20.82 20.68 20.72 2,236,900 -0.06(-0.29%)
Jan 19, 2006 20.66 20.83 20.64 20.78 3,141,400 +0.09(+0.43%)
Jan 18, 2006 20.55 20.73 20.50 20.69 2,465,400 +0.14(+0.68%)
Jan 17, 2006 20.43 20.61 20.40 20.55 2,291,500 +0.03(+0.15%)
Jan 13, 2006 20.45 20.56 20.40 20.52 3,334,800 +0.13(+0.64%)
Jan 12, 2006 20.20 20.42 20.20 20.39 4,124,400 +0.15(+0.74%)
Jan 11, 2006 20.36 20.45 20.22 20.24 2,194,400 -0.11(-0.54%)
Jan 10, 2006 20.50 20.65 20.33 20.35 2,836,600 -0.21(-1.02%)
Jan 09, 2006 20.40 20.69 20.36 20.56 2,662,500 +0.13(+0.64%)
Jan 06, 2006 20.60 20.69 20.35 20.43 2,659,600 -0.05(-0.24%)
Jan 05, 2006 20.65 20.74 20.47 20.48 2,638,900 -0.11(-0.53%)
Jan 04, 2006 20.52 20.75 20.48 20.59 3,275,400 +0.07(+0.34%)
Jan 03, 2006 20.45 20.55 20.28 20.52 2,373,700 +0.24(+1.18%)
Dec 30, 2005 20.26 20.35 20.18 20.28 2,693,900 +0.02(+0.10%)
Dec 29, 2005 20.15 20.33 20.15 20.26 2,551,000 +0.03(+0.15%)
Dec 28, 2005 20.15 20.34 20.15 20.23 1,961,300 +0.05(+0.25%)
Dec 27, 2005 20.33 20.34 20.15 20.18 3,295,500 -0.17(-0.84%)
Dec 23, 2005 20.46 20.58 20.25 20.35 2,698,500 -0.25(-1.21%)
Dec 22, 2005 20.69 20.79 20.25 20.60 4,196,600 -0.34(-1.62%)
Dec 21, 2005 20.80 21.00 20.73 20.94 3,066,600 +0.21(+1.01%)
Dec 20, 2005 20.55 20.80 20.51 20.73 3,371,500 +0.13(+0.63%)
Dec 19, 2005 20.51 20.67 20.50 20.60 2,666,200 +0.09(+0.44%)
Dec 16, 2005 20.37 20.59 20.31 20.51 3,459,600 +0.15(+0.74%)
Dec 15, 2005 20.28 20.42 20.17 20.36 2,593,200 +0.09(+0.44%)
Dec 14, 2005 20.12 20.42 20.10 20.27 2,798,600 +0.08(+0.40%)
Dec 13, 2005 20.10 20.25 20.01 20.19 3,537,100 +0.14(+0.70%)
Dec 12, 2005 20.09 20.13 19.99 20.05 2,465,300 -0.08(-0.40%)
Dec 09, 2005 20.12 20.36 20.06 20.13 2,424,300 -0.02(-0.10%)
Dec 08, 2005 20.31 20.40 20.00 20.15 4,537,200 -0.16(-0.79%)
Dec 07, 2005 20.52 20.71 20.22 20.31 4,549,800 -0.39(-1.88%)
Dec 06, 2005 20.59 20.89 20.45 20.70 8,164,500 -0.53(-2.50%)
Dec 05, 2005 21.35 21.42 21.14 21.23 2,379,900 -0.17(-0.79%)
Dec 02, 2005 21.54 21.55 21.33 21.40 2,229,200 -0.11(-0.51%)
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.