Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 13.50 13.67 13.35 13.66 9,768,496 +0.39(+2.98%)
Nov 29, 2011 13.23 13.31 13.14 13.27 6,843,990 +0.12(+0.91%)
Nov 28, 2011 13.14 13.23 13.08 13.15 6,968,956 +0.19(+1.50%)
Nov 25, 2011 12.90 13.02 12.90 12.95 2,170,110 +0.05(+0.38%)
Nov 23, 2011 13.01 13.03 12.88 12.90 5,253,917 -0.17(-1.32%)
Nov 22, 2011 13.09 13.17 13.00 13.08 5,614,644 -0.01(-0.04%)
Nov 21, 2011 13.00 13.13 12.96 13.08 8,710,939 -0.05(-0.37%)
Nov 18, 2011 13.20 13.23 13.07 13.13 4,994,239 -0.02(-0.12%)
Nov 17, 2011 13.35 13.38 13.09 13.15 7,904,557 -0.24(-1.78%)
Nov 16, 2011 13.39 13.58 13.34 13.39 6,499,746 -0.10(-0.76%)
Nov 15, 2011 13.47 13.52 13.39 13.49 4,854,684 +0.01(+0.08%)
Nov 14, 2011 13.43 13.52 13.38 13.48 15,209,611 +0.08(+0.61%)
Nov 11, 2011 13.65 13.65 13.31 13.40 9,788,326 -0.30(-2.21%)
Nov 10, 2011 13.68 13.78 13.58 13.70 4,077,899 +0.10(+0.72%)
Nov 09, 2011 13.94 13.94 13.55 13.60 6,612,509 -0.43(-3.08%)
Nov 08, 2011 13.98 14.05 13.84 14.03 5,763,952 +0.09(+0.66%)
Nov 07, 2011 13.71 13.96 13.69 13.94 5,436,665 +0.21(+1.54%)
Nov 04, 2011 13.65 13.79 13.62 13.73 5,564,428 +0.06(+0.47%)
Nov 03, 2011 13.71 13.78 13.63 13.67 10,328,854 +0.01(+0.08%)
Nov 02, 2011 13.71 13.76 13.59 13.66 4,997,232 +0.05(+0.40%)
Nov 01, 2011 13.42 13.70 13.33 13.60 9,907,414 -0.10(-0.71%)
Oct 31, 2011 13.65 13.82 13.60 13.70 8,134,694 +0.03(+0.24%)
Oct 28, 2011 13.71 13.78 13.63 13.67 5,092,718 -0.03(-0.20%)
Oct 27, 2011 13.66 13.80 13.54 13.69 7,746,877 +0.18(+1.35%)
Oct 26, 2011 13.52 13.58 13.40 13.51 5,961,135 +0.09(+0.68%)
Oct 25, 2011 13.60 13.62 13.40 13.42 8,458,874 -0.19(-1.38%)
Oct 24, 2011 13.73 13.86 13.59 13.61 20,212,962 -0.09(-0.67%)
Oct 21, 2011 13.79 13.88 13.65 13.70 19,620,352 +0.05(+0.35%)
Oct 20, 2011 13.67 13.72 13.53 13.65 19,392,790 +0.01(+0.08%)
Oct 19, 2011 13.80 13.88 13.62 13.64 6,229,722 -0.17(-1.24%)
Oct 18, 2011 13.61 13.90 13.53 13.81 5,046,456 +0.19(+1.42%)
Oct 17, 2011 13.69 13.80 13.60 13.62 3,484,439 -0.14(-1.01%)
Oct 14, 2011 13.79 13.81 13.65 13.76 3,797,836 +0.07(+0.51%)
Oct 13, 2011 13.74 13.82 13.64 13.69 4,722,387 -0.05(-0.39%)
Oct 12, 2011 13.61 13.79 13.60 13.74 7,922,577 +0.14(+1.03%)
Oct 11, 2011 13.60 13.69 13.54 13.60 5,196,438 +0.01(+0.08%)
Oct 10, 2011 13.53 13.59 13.48 13.59 4,769,415 +0.16(+1.16%)
Oct 07, 2011 13.42 13.54 13.37 13.44 8,044,757 +0.03(+0.24%)
Oct 06, 2011 13.25 13.40 13.23 13.40 7,425,546 +0.29(+2.21%)
Oct 05, 2011 13.20 13.21 13.00 13.11 10,713,953 -0.08(-0.61%)
Oct 04, 2011 12.72 13.20 12.69 13.20 14,555,312 +0.30(+2.33%)
Oct 03, 2011 12.93 13.09 12.86 12.89 10,522,015 -0.11(-0.83%)
Sep 30, 2011 13.01 13.20 12.98 13.00 9,093,770 -0.08(-0.58%)
Sep 29, 2011 13.06 13.14 12.95 13.08 19,851,886 +0.16(+1.25%)
Sep 28, 2011 13.15 13.17 12.89 12.92 7,148,333 -0.18(-1.35%)
Sep 27, 2011 13.21 13.30 13.05 13.09 8,044,500 +0.13(+0.99%)
Sep 26, 2011 12.73 12.98 12.72 12.96 8,889,616 +0.28(+2.24%)
Sep 23, 2011 12.68 12.73 12.51 12.68 10,707,802 -0.02(-0.13%)
Sep 22, 2011 12.06 12.76 12.02 12.70 18,884,770 +0.33(+2.69%)
Sep 21, 2011 12.37 12.55 12.29 12.36 10,634,907 +0.02(+0.17%)
Sep 20, 2011 12.48 12.81 12.16 12.34 17,676,656 -0.21(-1.71%)
Sep 19, 2011 12.69 12.73 12.51 12.56 7,905,704 -0.29(-2.26%)
Sep 16, 2011 13.06 13.06 12.75 12.85 11,122,073 +0.16(+1.27%)
Sep 15, 2011 12.51 12.76 12.39 12.69 14,784,548 +0.10(+0.77%)
Sep 14, 2011 12.88 12.88 12.49 12.59 16,327,684 -0.33(-2.53%)
Sep 13, 2011 12.80 12.95 12.73 12.92 5,218,959 +0.11(+0.88%)
Sep 12, 2011 12.73 12.82 12.59 12.80 6,068,816 +0.03(+0.21%)
Sep 09, 2011 13.16 13.17 12.71 12.78 8,416,751 -0.52(-3.88%)
Sep 08, 2011 13.21 13.37 13.17 13.29 5,892,285 +0.01(+0.08%)
Sep 07, 2011 12.99 13.28 12.96 13.28 5,507,517 +0.45(+3.52%)
Sep 06, 2011 12.71 12.91 12.57 12.83 4,275,012 -0.10(-0.79%)
Sep 02, 2011 13.06 13.13 12.92 12.93 4,133,468 -0.25(-1.87%)
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.