Skip to main content

ConAgra Foods (NY: CAG )

38.12 +0.29 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.20 16.37 16.06 16.16 2,577,216 -0.12(-0.75%)
Dec 28, 2007 16.21 16.38 16.20 16.28 2,803,410 +0.10(+0.59%)
Dec 27, 2007 16.35 16.36 16.13 16.19 3,405,124 -0.16(-1.00%)
Dec 26, 2007 16.44 16.53 16.28 16.35 3,063,658 -0.18(-1.11%)
Dec 24, 2007 16.40 16.54 16.27 16.53 1,601,339 +0.14(+0.83%)
Dec 21, 2007 16.57 16.83 16.21 16.40 7,959,883 +0.04(+0.25%)
Dec 20, 2007 16.85 16.89 16.00 16.36 10,533,447 -0.48(-2.86%)
Dec 19, 2007 16.83 16.98 16.63 16.84 4,356,843 +0.15(+0.90%)
Dec 18, 2007 16.68 16.82 16.57 16.69 4,296,482 +0.05(+0.33%)
Dec 17, 2007 17.05 17.05 16.63 16.63 5,220,635 -0.46(-2.66%)
Dec 14, 2007 17.01 17.38 17.01 17.09 3,696,118 -0.13(-0.75%)
Dec 13, 2007 16.95 17.26 16.95 17.22 4,680,239 +0.15(+0.88%)
Dec 12, 2007 17.48 17.48 16.85 17.07 5,610,415 -0.12(-0.67%)
Dec 11, 2007 17.38 17.46 17.15 17.19 4,772,645 -0.35(-1.98%)
Dec 10, 2007 17.50 17.67 17.50 17.53 3,070,231 -0.07(-0.42%)
Dec 07, 2007 17.68 17.81 17.48 17.61 4,364,257 -0.01(-0.04%)
Dec 06, 2007 16.91 17.67 16.89 17.61 10,470,663 +1.05(+6.31%)
Dec 05, 2007 16.68 16.73 16.43 16.57 4,791,206 +0.01(+0.08%)
Dec 04, 2007 16.65 16.80 16.53 16.55 4,186,950 -0.22(-1.30%)
Dec 03, 2007 16.86 17.04 16.72 16.77 3,865,054 -0.22(-1.32%)
Nov 30, 2007 16.90 17.04 16.86 16.99 4,033,520 +0.14(+0.81%)
Nov 29, 2007 16.78 16.90 16.69 16.86 3,279,789 +0.00(+0.00%)
Nov 28, 2007 16.36 16.92 16.32 16.86 4,871,316 +0.56(+3.42%)
Nov 27, 2007 16.45 16.62 16.19 16.30 4,857,778 -0.05(-0.33%)
Nov 26, 2007 16.15 16.54 16.11 16.36 4,026,226 +0.18(+1.09%)
Nov 23, 2007 16.32 16.35 16.15 16.18 1,520,596 -0.03(-0.21%)
Nov 21, 2007 16.08 16.37 16.05 16.21 5,727,455 -0.01(-0.08%)
Nov 20, 2007 15.84 16.30 15.84 16.23 5,439,798 +0.37(+2.36%)
Nov 19, 2007 16.24 16.24 15.81 15.85 4,963,805 -0.29(-1.81%)
Nov 16, 2007 16.21 16.28 16.01 16.15 5,569,236 +0.05(+0.30%)
Nov 15, 2007 15.83 16.17 15.83 16.10 5,681,400 +0.18(+1.15%)
Nov 14, 2007 16.02 16.11 15.89 15.91 4,406,213 +0.00(+0.00%)
Nov 13, 2007 15.60 15.94 15.60 15.91 3,763,562 +0.42(+2.72%)
Nov 12, 2007 15.67 15.81 15.49 15.49 3,425,010 -0.24(-1.51%)
Nov 09, 2007 15.62 15.94 15.62 15.73 3,013,603 -0.07(-0.43%)
Nov 08, 2007 15.63 15.87 15.57 15.80 4,816,082 +0.17(+1.09%)
Nov 07, 2007 15.62 15.83 15.57 15.63 4,867,466 -0.17(-1.07%)
Nov 06, 2007 15.82 15.89 15.70 15.80 5,949,611 -0.01(-0.09%)
Nov 05, 2007 15.60 15.88 15.60 15.81 2,396,824 +0.04(+0.26%)
Nov 02, 2007 15.85 15.89 15.51 15.77 4,592,248 -0.05(-0.30%)
Nov 01, 2007 16.11 16.15 15.77 15.82 4,384,226 -0.30(-1.85%)
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%)
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.