Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.63 21.69 21.43 21.48 5,157,794 -0.29(-1.33%)
Nov 29, 2010 21.48 21.90 21.43 21.77 4,598,301 +0.15(+0.69%)
Nov 26, 2010 21.38 21.68 21.34 21.62 1,657,014 +0.18(+0.84%)
Nov 24, 2010 21.48 21.44 21.44 21.44 1,695,165 +0.07(+0.33%)
Nov 23, 2010 21.41 21.41 21.25 21.37 1,874,025 -0.18(-0.84%)
Nov 22, 2010 21.46 21.57 21.25 21.55 2,631,563 +0.07(+0.33%)
Nov 19, 2010 21.56 21.56 21.30 21.48 1,836,682 -0.05(-0.23%)
Nov 18, 2010 21.51 21.62 21.41 21.53 2,517,375 +0.14(+0.65%)
Nov 17, 2010 21.14 21.49 21.12 21.39 2,831,189 +0.25(+1.18%)
Nov 16, 2010 21.53 21.55 21.02 21.14 5,831,409 -0.91(-4.13%)
Nov 15, 2010 22.05 22.18 21.58 22.05 3,998,431 +0.04(+0.18%)
Nov 12, 2010 22.01 22.08 21.87 22.01 2,774,925 -0.15(-0.68%)
Nov 11, 2010 21.96 22.16 21.90 22.16 3,442,417 +0.02(+0.09%)
Nov 10, 2010 22.13 22.23 21.97 22.14 3,140,974 +0.04(+0.18%)
Nov 09, 2010 22.26 22.29 22.05 22.10 2,870,750 -0.16(-0.72%)
Nov 08, 2010 22.08 22.32 22.07 22.26 2,524,234 +0.12(+0.54%)
Nov 05, 2010 22.24 22.28 21.97 22.14 2,880,420 -0.05(-0.23%)
Nov 04, 2010 22.38 22.43 22.12 22.19 4,105,651 -0.07(-0.31%)
Nov 03, 2010 22.35 22.38 22.05 22.26 1,778,063 -0.02(-0.09%)
Nov 02, 2010 22.34 22.47 22.18 22.28 3,065,109 +0.05(+0.22%)
Nov 01, 2010 22.54 22.56 22.10 22.23 3,722,438 -0.26(-1.16%)
Oct 29, 2010 22.47 22.62 22.45 22.49 2,491,015 -0.08(-0.35%)
Oct 28, 2010 22.54 22.66 22.47 22.57 2,608,046 +0.16(+0.71%)
Oct 27, 2010 22.44 22.46 22.19 22.41 3,777,114 -0.51(-2.23%)
Oct 25, 2010 23.02 23.16 22.86 22.92 3,459,546 -0.03(-0.13%)
Oct 22, 2010 22.86 23.00 22.81 22.95 3,180,511 +0.07(+0.31%)
Oct 21, 2010 22.66 22.88 22.56 22.88 4,549,985 +0.27(+1.19%)
Oct 20, 2010 22.62 22.73 22.51 22.61 3,345,350 +0.05(+0.22%)
Oct 19, 2010 22.43 22.69 22.42 22.56 4,175,535 -0.04(-0.18%)
Oct 18, 2010 22.40 22.68 22.40 22.60 9,930,548 +0.18(+0.80%)
Oct 15, 2010 22.79 22.79 22.37 22.42 4,629,687 -0.19(-0.84%)
Oct 14, 2010 22.59 22.85 22.53 22.61 4,863,312 +0.03(+0.13%)
Oct 13, 2010 22.09 22.58 22.06 22.58 6,395,259 +0.55(+2.50%)
Oct 12, 2010 21.93 22.09 21.86 22.03 3,476,699 +0.07(+0.32%)
Oct 11, 2010 21.92 22.04 21.85 21.96 4,248,162 +0.09(+0.41%)
Oct 08, 2010 21.87 22.04 21.78 21.87 3,856,508 -0.06(-0.27%)
Oct 07, 2010 22.13 22.16 21.86 21.93 2,941,290 -0.10(-0.45%)
Oct 06, 2010 22.26 22.32 21.97 22.03 6,346,283 -0.29(-1.30%)
Oct 05, 2010 22.19 22.39 22.04 22.32 113 +0.32(+1.45%)
Oct 04, 2010 22.15 22.20 21.91 22.00 3,492,383 -0.13(-0.59%)
Oct 01, 2010 22.13 22.17 21.92 22.13 4,101,871 +0.19(+0.85%)
Sep 30, 2010 21.94 22.13 21.71 21.94 16,163 -0.02(-0.08%)
Sep 29, 2010 21.86 22.10 21.83 21.96 5,139,135 -0.02(-0.09%)
Sep 28, 2010 21.85 21.99 21.65 21.98 3,627,475 +0.20(+0.92%)
Sep 27, 2010 21.71 21.88 21.68 21.78 5,139,612 +0.00(+0.00%)
Sep 24, 2010 21.63 21.78 21.58 21.78 5,222,871 +0.22(+1.02%)
Sep 23, 2010 21.56 21.59 21.24 21.56 6,776,099 +0.14(+0.65%)
Sep 22, 2010 21.45 21.63 21.40 21.42 6,609,831 -0.15(-0.70%)
Sep 21, 2010 21.25 21.75 21.03 21.57 16,315,891 -0.80(-3.58%)
Sep 20, 2010 22.13 22.38 22.02 22.37 3,961,831 +0.28(+1.27%)
Sep 17, 2010 22.09 22.23 22.02 22.09 2,779,915 -0.22(-0.99%)
Sep 15, 2010 21.90 22.31 21.90 22.31 3,352,895 +0.35(+1.59%)
Sep 14, 2010 21.72 22.08 21.67 21.96 3,060,394 +0.11(+0.50%)
Sep 13, 2010 22.09 22.12 21.76 21.85 3,150,639 -0.10(-0.46%)
Sep 10, 2010 21.81 22.01 21.78 21.95 3,306,326 +0.12(+0.55%)
Sep 09, 2010 22.15 22.16 21.82 21.83 3,133,635 -0.09(-0.41%)
Sep 08, 2010 21.89 22.00 21.87 21.92 3,361,922 +0.03(+0.14%)
Sep 07, 2010 21.90 21.98 21.79 21.89 475 -0.10(-0.45%)
Sep 03, 2010 22.11 22.11 21.87 21.99 2,277,732 +0.03(+0.14%)
Sep 02, 2010 22.11 22.15 21.92 21.96 637 -0.05(-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.