Skip to main content

ConAgra Foods (NY: CAG )

37.12 +0.25 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.09 16.15 15.94 16.12 5,272,848 +0.09(+0.55%)
Oct 30, 2007 16.06 16.20 15.97 16.03 2,373,194 -0.04(-0.25%)
Oct 29, 2007 16.21 16.21 16.02 16.07 4,791,437 -0.11(-0.67%)
Oct 26, 2007 16.30 16.30 16.10 16.18 3,188,795 -0.03(-0.17%)
Oct 25, 2007 16.30 16.31 16.15 16.21 5,366,333 -0.08(-0.50%)
Oct 24, 2007 16.10 16.32 16.00 16.29 5,385,766 +0.20(+1.27%)
Oct 23, 2007 16.17 16.20 15.88 16.08 6,811,008 -0.10(-0.59%)
Oct 22, 2007 16.32 16.36 16.10 16.18 4,495,230 -0.19(-1.16%)
Oct 19, 2007 16.54 16.67 16.34 16.37 4,320,479 -0.17(-1.03%)
Oct 18, 2007 16.57 16.64 16.43 16.54 3,218,975 -0.11(-0.65%)
Oct 17, 2007 16.84 16.87 16.53 16.65 5,532,398 -0.15(-0.89%)
Oct 16, 2007 16.84 16.92 16.75 16.80 3,112,682 -0.10(-0.60%)
Oct 15, 2007 16.91 16.98 16.72 16.90 4,720,330 +0.05(+0.32%)
Oct 12, 2007 16.87 16.88 16.72 16.85 3,133,801 +0.01(+0.08%)
Oct 11, 2007 16.87 17.05 16.74 16.83 4,955,135 -0.03(-0.20%)
Oct 10, 2007 16.89 17.03 16.50 16.87 9,937,235 -0.15(-0.88%)
Oct 09, 2007 17.01 17.06 16.92 17.02 3,837,743 +0.08(+0.48%)
Oct 08, 2007 17.44 17.52 16.68 16.93 6,823,080 -0.56(-3.22%)
Oct 05, 2007 17.38 17.52 17.24 17.50 3,609,257 +0.22(+1.30%)
Oct 04, 2007 17.25 17.34 17.21 17.27 2,457,845 +0.04(+0.24%)
Oct 03, 2007 17.31 17.41 17.21 17.23 4,079,626 -0.18(-1.01%)
Oct 02, 2007 17.65 17.65 17.27 17.41 4,447,972 -0.24(-1.38%)
Oct 01, 2007 17.83 17.88 17.59 17.65 4,469,613 -0.10(-0.54%)
Sep 28, 2007 17.60 17.82 17.52 17.75 4,415,731 +0.21(+1.20%)
Sep 27, 2007 17.38 17.58 17.29 17.54 4,453,714 +0.26(+1.53%)
Sep 26, 2007 17.33 17.39 17.25 17.27 3,520,395 -0.04(-0.24%)
Sep 25, 2007 17.32 17.73 17.25 17.31 5,245,760 -0.14(-0.78%)
Sep 24, 2007 17.86 17.86 17.34 17.45 5,215,138 -0.42(-2.36%)
Sep 21, 2007 18.14 18.18 17.74 17.87 5,925,182 -0.07(-0.42%)
Sep 20, 2007 18.34 18.45 17.82 17.95 5,518,854 -0.41(-2.26%)
Sep 19, 2007 17.98 18.36 17.97 18.36 8,382,145 +0.39(+2.19%)
Sep 18, 2007 17.95 18.06 17.83 17.97 4,095,820 +0.13(+0.72%)
Sep 17, 2007 18.20 18.27 17.63 17.84 7,814,315 -0.07(-0.38%)
Sep 14, 2007 17.88 18.00 17.75 17.91 2,950,445 -0.01(-0.04%)
Sep 13, 2007 17.75 18.03 17.52 17.91 4,865,048 +0.26(+1.50%)
Sep 12, 2007 17.59 17.74 17.48 17.65 2,413,532 +0.08(+0.46%)
Sep 11, 2007 17.56 17.64 17.48 17.57 2,079,636 +0.04(+0.23%)
Sep 10, 2007 17.34 17.60 17.31 17.52 3,186,292 +0.19(+1.10%)
Sep 07, 2007 17.22 17.42 17.21 17.33 3,468,220 -0.04(-0.23%)
Sep 06, 2007 17.37 17.52 17.25 17.38 2,086,850 +0.11(+0.63%)
Sep 05, 2007 17.42 17.45 17.11 17.27 3,707,895 -0.29(-1.63%)
Sep 04, 2007 17.52 17.69 17.42 17.55 2,742,423 +0.09(+0.51%)
Aug 31, 2007 17.49 17.55 17.27 17.46 4,145,875 +0.14(+0.82%)
Aug 30, 2007 17.18 17.36 17.15 17.32 3,259,019 +0.02(+0.12%)
Aug 29, 2007 17.04 17.30 17.01 17.30 2,426,193 +0.29(+1.72%)
Aug 28, 2007 17.35 17.38 16.97 17.01 3,098,549 -0.41(-2.38%)
Aug 27, 2007 17.46 17.51 17.34 17.42 2,688,440 +0.03(+0.19%)
Aug 24, 2007 17.21 17.42 17.15 17.39 2,129,838 +0.24(+1.39%)
Aug 23, 2007 17.57 17.57 17.08 17.15 4,776,715 -0.35(-1.98%)
Aug 22, 2007 17.65 17.65 17.29 17.50 2,583,425 +0.07(+0.39%)
Aug 21, 2007 17.23 17.52 17.11 17.43 2,835,578 +0.19(+1.10%)
Aug 20, 2007 17.65 17.67 17.10 17.24 4,403,659 +0.16(+0.91%)
Aug 17, 2007 17.83 17.83 16.68 17.08 6,855,174 +0.11(+0.64%)
Aug 16, 2007 17.29 17.56 16.83 16.97 6,247,913 -0.46(-2.61%)
Aug 15, 2007 17.54 17.91 17.41 17.43 6,094,502 -0.22(-1.23%)
Aug 14, 2007 17.74 17.84 17.55 17.65 4,654,421 +0.07(+0.39%)
Aug 13, 2007 17.64 17.73 17.43 17.58 5,651,205 -0.06(-0.35%)
Aug 10, 2007 17.52 17.97 17.42 17.64 6,010,062 +0.04(+0.23%)
Aug 09, 2007 17.94 18.02 17.55 17.60 7,312,651 -0.34(-1.89%)
Aug 08, 2007 18.31 18.31 17.67 17.94 5,709,613 -0.03(-0.15%)
Aug 07, 2007 18.05 18.04 17.67 17.97 5,934,015 -0.09(-0.49%)
Aug 06, 2007 17.67 18.05 17.62 18.05 5,551,465 +0.40(+2.27%)
Aug 03, 2007 17.67 17.70 17.58 17.65 6,071,288 +0.01(+0.04%)
Aug 02, 2007 17.68 17.74 17.57 17.65 4,169,413 -0.04(-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.