Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.37 11.39 11.29 11.34 4,408,386 +0.01(+0.05%)
Nov 27, 2009 11.32 11.39 11.23 11.33 2,968,251 -0.17(-1.51%)
Nov 25, 2009 11.49 11.53 11.41 11.51 3,107,661 +0.05(+0.40%)
Nov 24, 2009 11.52 11.55 11.42 11.46 6,306,880 -0.07(-0.58%)
Nov 23, 2009 11.48 11.67 11.48 11.53 4,954,789 +0.11(+0.94%)
Nov 20, 2009 11.44 11.50 11.35 11.42 5,328,546 -0.01(-0.09%)
Nov 19, 2009 11.38 11.49 11.28 11.43 4,724,676 +0.01(+0.09%)
Nov 18, 2009 11.45 11.49 11.36 11.42 4,312,928 -0.05(-0.45%)
Nov 17, 2009 11.47 11.50 11.39 11.47 3,716,053 +0.01(+0.04%)
Nov 16, 2009 11.48 11.49 11.32 11.47 12,361,124 +0.02(+0.13%)
Nov 13, 2009 11.39 11.49 11.31 11.45 7,356,985 +0.10(+0.90%)
Nov 12, 2009 11.25 11.45 11.24 11.35 11,573,069 +0.12(+1.05%)
Nov 11, 2009 11.15 11.28 11.08 11.23 7,478,391 +0.14(+1.24%)
Nov 10, 2009 11.05 11.15 11.04 11.09 4,705,741 +0.01(+0.05%)
Nov 09, 2009 10.95 11.10 10.95 11.09 8,035,138 +0.15(+1.40%)
Nov 06, 2009 10.82 10.93 10.81 10.93 6,500,811 +0.08(+0.75%)
Nov 05, 2009 10.68 10.89 10.68 10.85 7,411,113 +0.17(+1.63%)
Nov 04, 2009 10.61 10.77 10.57 10.68 6,668,711 +0.09(+0.82%)
Nov 03, 2009 10.72 10.72 10.50 10.59 5,928,510 -0.08(-0.77%)
Nov 02, 2009 10.80 10.83 10.60 10.67 8,068,278 -0.06(-0.52%)
Oct 30, 2009 10.89 10.99 10.73 10.73 9,290,404 -0.18(-1.68%)
Oct 29, 2009 10.85 10.92 10.68 10.91 7,501,154 +0.16(+1.47%)
Oct 28, 2009 10.86 10.95 10.75 10.76 7,342,404 -0.17(-1.56%)
Oct 27, 2009 10.90 11.00 10.79 10.93 7,701,748 +0.08(+0.75%)
Oct 26, 2009 10.91 11.02 10.74 10.85 7,481,174 -0.09(-0.83%)
Oct 23, 2009 10.94 10.95 10.90 10.94 6,329,122 -0.25(-2.22%)
Oct 22, 2009 11.06 11.22 10.93 11.19 6,268,960 +0.09(+0.82%)
Oct 21, 2009 11.20 11.36 11.08 11.09 5,365,857 -0.10(-0.91%)
Oct 20, 2009 11.20 11.22 11.19 11.20 6,005,412 +0.02(+0.18%)
Oct 19, 2009 11.01 11.22 11.01 11.18 7,180,704 +0.17(+1.52%)
Oct 16, 2009 10.92 11.05 10.86 11.01 7,875,405 +0.08(+0.74%)
Oct 15, 2009 10.71 10.93 10.65 10.93 10,356,378 +0.22(+2.09%)
Oct 14, 2009 10.89 11.03 10.64 10.70 13,638,871 -0.20(-1.86%)
Oct 13, 2009 10.90 10.98 10.79 10.91 6,463,567 -0.03(-0.23%)
Oct 12, 2009 10.99 11.01 10.87 10.93 4,178,239 +0.07(+0.65%)
Oct 09, 2009 10.72 10.87 10.66 10.86 6,185,292 +0.10(+0.90%)
Oct 08, 2009 10.81 10.81 10.73 10.76 6,913,439 +0.01(+0.05%)
Oct 07, 2009 10.84 10.85 10.73 10.76 6,642,522 -0.06(-0.52%)
Oct 06, 2009 10.86 10.90 10.74 10.81 10,132,336 -0.01(-0.09%)
Oct 05, 2009 10.89 10.89 10.70 10.82 12,773,052 -0.04(-0.33%)
Oct 02, 2009 10.69 10.95 10.65 10.86 11,322,713 +0.13(+1.18%)
Oct 01, 2009 11.00 11.01 10.73 10.73 9,122,010 -0.26(-2.40%)
Sep 30, 2009 11.09 11.09 10.87 11.00 7,848,520 -0.08(-0.73%)
Sep 29, 2009 11.05 11.13 10.89 11.08 7,043,216 +0.08(+0.69%)
Sep 28, 2009 10.90 11.07 10.88 11.00 7,020,819 +0.11(+1.02%)
Sep 25, 2009 11.01 11.04 10.87 10.89 9,516,720 -0.14(-1.24%)
Sep 24, 2009 11.08 11.15 10.99 11.03 6,497,727 -0.06(-0.55%)
Sep 23, 2009 11.22 11.26 11.06 11.09 9,923,022 -0.07(-0.64%)
Sep 22, 2009 11.34 11.41 10.95 11.16 15,471,445 -0.17(-1.48%)
Sep 21, 2009 11.31 11.53 11.25 11.33 12,018,236 +0.01(+0.05%)
Sep 18, 2009 11.26 11.38 11.12 11.32 10,268,500 +0.09(+0.77%)
Sep 17, 2009 11.24 11.29 11.13 11.24 11,608,261 +0.04(+0.36%)
Sep 16, 2009 11.36 11.36 11.15 11.20 7,464,875 -0.13(-1.12%)
Sep 15, 2009 11.30 11.35 11.21 11.32 10,167,539 +0.03(+0.22%)
Sep 14, 2009 11.25 11.32 11.19 11.30 9,911,882 +0.03(+0.22%)
Sep 11, 2009 11.12 11.28 11.12 11.27 10,385,991 +0.19(+1.74%)
Sep 10, 2009 11.07 11.09 10.94 11.08 8,359,553 -0.01(-0.09%)
Sep 09, 2009 11.00 11.12 10.76 11.09 7,845,169 +0.11(+1.02%)
Sep 08, 2009 10.64 11.06 10.55 10.98 17,092,824 +0.47(+4.44%)
Sep 04, 2009 10.18 10.52 10.10 10.51 13,407,180 +0.36(+3.50%)
Sep 03, 2009 10.12 10.17 10.01 10.16 9,206,694 +0.05(+0.50%)
Sep 02, 2009 10.20 10.26 10.04 10.10 9,403,769 -0.10(-0.99%)
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.