ConAgra Foods (NY: CAG )

31.51 USD -0.09 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.69 23.77 23.46 23.73 3,581,600 +0.13(+0.55%)
Oct 30, 2007 23.64 23.85 23.51 23.60 1,612,000 -0.06(-0.25%)
Oct 29, 2007 23.86 23.86 23.58 23.66 3,254,600 -0.16(-0.67%)
Oct 26, 2007 24.00 24.00 23.70 23.82 2,166,000 -0.04(-0.17%)
Oct 25, 2007 23.99 24.01 23.78 23.86 3,645,100 -0.12(-0.50%)
Oct 24, 2007 23.70 24.02 23.56 23.98 3,658,300 +0.30(+1.27%)
Oct 23, 2007 23.81 23.85 23.38 23.68 4,626,400 -0.14(-0.59%)
Oct 22, 2007 24.03 24.08 23.70 23.82 3,053,400 -0.28(-1.16%)
Oct 19, 2007 24.35 24.54 24.06 24.10 2,934,700 -0.25(-1.03%)
Oct 18, 2007 24.39 24.50 24.19 24.35 2,186,500 -0.16(-0.65%)
Oct 17, 2007 24.79 24.84 24.33 24.51 3,757,900 -0.22(-0.89%)
Oct 16, 2007 24.79 24.91 24.66 24.73 2,114,300 -0.15(-0.60%)
Oct 15, 2007 24.90 25.00 24.61 24.88 3,206,300 +0.08(+0.32%)
Oct 12, 2007 24.83 24.85 24.62 24.80 2,128,645 +0.02(+0.08%)
Oct 11, 2007 24.83 25.10 24.65 24.78 3,365,792 -0.05(-0.20%)
Oct 10, 2007 24.86 25.07 24.29 24.83 6,749,900 -0.22(-0.88%)
Oct 09, 2007 25.04 25.11 24.91 25.05 2,606,800 +0.12(+0.48%)
Oct 08, 2007 25.67 25.80 24.56 24.93 4,634,600 -0.83(-3.22%)
Oct 05, 2007 25.58 25.80 25.38 25.76 2,451,600 +0.33(+1.30%)
Oct 04, 2007 25.40 25.53 25.33 25.43 1,669,500 +0.06(+0.24%)
Oct 03, 2007 25.48 25.63 25.33 25.37 2,771,100 -0.26(-1.01%)
Oct 02, 2007 25.99 25.99 25.43 25.63 3,021,300 -0.36(-1.39%)
Oct 01, 2007 26.25 26.33 25.90 25.99 3,036,000 -0.14(-0.54%)
Sep 28, 2007 25.91 26.23 25.79 26.13 2,999,400 +0.31(+1.20%)
Sep 27, 2007 25.59 25.88 25.46 25.82 3,025,200 +0.39(+1.53%)
Sep 26, 2007 25.51 25.60 25.39 25.43 2,391,240 -0.06(-0.24%)
Sep 25, 2007 25.50 26.10 25.40 25.49 3,563,200 -0.20(-0.78%)
Sep 24, 2007 26.30 26.30 25.53 25.69 3,542,400 -0.62(-2.36%)
Sep 21, 2007 26.71 26.77 26.12 26.31 4,024,700 -0.11(-0.42%)
Sep 20, 2007 27.00 27.16 26.24 26.42 3,748,700 -0.61(-2.26%)
Sep 19, 2007 26.47 27.03 26.45 27.03 5,693,600 +0.58(+2.19%)
Sep 18, 2007 26.43 26.59 26.25 26.45 2,782,100 +0.19(+0.72%)
Sep 17, 2007 26.79 26.89 25.95 26.26 5,307,900 -0.10(-0.38%)
Sep 14, 2007 26.33 26.50 26.13 26.36 2,004,100 -0.01(-0.04%)
Sep 13, 2007 26.13 26.55 25.79 26.37 3,304,600 +0.39(+1.50%)
Sep 12, 2007 25.89 26.11 25.74 25.98 1,639,400 +0.12(+0.46%)
Sep 11, 2007 25.85 25.97 25.73 25.86 1,412,600 +0.06(+0.23%)
Sep 10, 2007 25.53 25.91 25.48 25.80 2,164,300 +0.28(+1.10%)
Sep 07, 2007 25.35 25.64 25.34 25.52 2,355,800 -0.06(-0.23%)
Sep 06, 2007 25.57 25.79 25.40 25.58 1,417,500 +0.16(+0.63%)
Sep 05, 2007 25.64 25.69 25.19 25.42 2,518,600 -0.42(-1.63%)
Sep 04, 2007 25.80 26.05 25.65 25.84 1,862,800 +0.13(+0.51%)
Aug 31, 2007 25.75 25.83 25.43 25.71 2,816,100 +0.21(+0.82%)
Aug 30, 2007 25.29 25.56 25.25 25.50 2,213,700 +0.03(+0.12%)
Aug 29, 2007 25.09 25.47 25.04 25.47 1,648,000 +0.43(+1.72%)
Aug 28, 2007 25.55 25.59 24.99 25.04 2,104,700 -0.61(-2.38%)
Aug 27, 2007 25.70 25.78 25.53 25.65 1,826,132 +0.05(+0.20%)
Aug 24, 2007 25.33 25.64 25.25 25.60 1,446,700 +0.35(+1.39%)
Aug 23, 2007 25.87 25.87 25.15 25.25 3,244,600 -0.51(-1.98%)
Aug 22, 2007 25.98 25.98 25.46 25.76 1,754,800 +0.10(+0.39%)
Aug 21, 2007 25.37 25.80 25.19 25.66 1,926,076 +0.28(+1.10%)
Aug 20, 2007 25.98 26.02 25.18 25.38 2,991,200 +0.23(+0.91%)
Aug 17, 2007 26.25 26.25 24.55 25.15 4,656,400 +0.16(+0.64%)
Aug 16, 2007 25.46 25.85 24.77 24.99 4,243,916 -0.67(-2.61%)
Aug 15, 2007 25.82 26.36 25.63 25.66 4,139,711 -0.32(-1.23%)
Aug 14, 2007 26.11 26.27 25.83 25.98 3,161,531 +0.10(+0.39%)
Aug 13, 2007 25.97 26.10 25.66 25.88 3,838,600 -0.09(-0.35%)
Aug 10, 2007 25.80 26.46 25.64 25.97 4,082,355 +0.06(+0.23%)
Aug 09, 2007 26.41 26.53 25.83 25.91 4,967,143 -0.50(-1.89%)
Aug 08, 2007 26.95 26.95 26.01 26.41 3,878,274 -0.04(-0.15%)
Aug 07, 2007 26.58 26.56 26.01 26.45 4,030,700 -0.13(-0.49%)
Aug 06, 2007 26.02 26.58 25.94 26.58 3,770,851 +0.59(+2.27%)
Aug 03, 2007 26.01 26.06 25.88 25.99 4,123,943 +0.01(+0.04%)
Aug 02, 2007 26.03 26.12 25.86 25.98 2,832,088 -0.06(-0.23%)
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.