Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.71 14.79 14.65 14.79 2,213,311 +0.13(+0.85%)
Jan 28, 2005 14.66 14.70 14.54 14.66 2,868,486 -0.14(-0.95%)
Jan 27, 2005 14.84 14.86 14.73 14.80 3,108,292 +0.00(+0.00%)
Jan 26, 2005 14.76 14.95 14.63 14.80 3,919,281 +0.06(+0.37%)
Jan 25, 2005 14.92 14.92 14.70 14.75 3,113,479 -0.12(-0.78%)
Jan 24, 2005 15.04 15.04 14.83 14.86 3,782,420 -0.18(-1.17%)
Jan 21, 2005 14.94 15.16 14.94 15.04 4,356,397 +0.05(+0.30%)
Jan 20, 2005 15.04 15.07 14.95 14.99 3,531,043 -0.01(-0.10%)
Jan 19, 2005 14.94 15.06 14.92 15.01 4,306,720 +0.07(+0.44%)
Jan 18, 2005 14.69 14.99 14.67 14.94 5,695,676 +0.31(+2.09%)
Jan 14, 2005 14.62 14.72 14.60 14.64 3,852,646 +0.02(+0.14%)
Jan 13, 2005 14.49 14.66 14.46 14.62 4,956,908 +0.10(+0.66%)
Jan 12, 2005 14.49 14.52 14.36 14.52 2,393,265 +0.04(+0.24%)
Jan 11, 2005 14.54 14.58 14.34 14.49 2,426,582 -0.06(-0.41%)
Jan 10, 2005 14.51 14.63 14.47 14.55 1,950,962 +0.05(+0.35%)
Jan 07, 2005 14.54 14.59 14.43 14.50 2,206,328 -0.07(-0.48%)
Jan 06, 2005 14.47 14.60 14.42 14.57 2,534,914 +0.11(+0.76%)
Jan 05, 2005 14.61 14.66 14.45 14.46 4,489,068 -0.15(-1.00%)
Jan 04, 2005 14.73 14.79 14.56 14.60 4,015,841 -0.05(-0.34%)
Jan 03, 2005 14.66 14.83 14.62 14.65 3,500,120 -0.11(-0.75%)
Dec 31, 2004 14.76 14.86 14.68 14.76 1,987,870 +0.03(+0.17%)
Dec 30, 2004 14.68 14.77 14.65 14.74 2,221,092 +0.08(+0.51%)
Dec 29, 2004 14.71 14.75 14.60 14.66 3,328,346 -0.06(-0.41%)
Dec 28, 2004 14.60 14.82 14.60 14.72 3,780,026 +0.14(+0.93%)
Dec 27, 2004 14.41 14.68 14.40 14.59 4,702,538 +0.21(+1.46%)
Dec 23, 2004 14.15 14.41 14.06 14.38 4,722,090 +0.32(+2.25%)
Dec 22, 2004 14.03 14.11 13.91 14.06 5,516,121 +0.18(+1.26%)
Dec 21, 2004 13.95 13.98 13.78 13.88 2,774,918 +0.03(+0.18%)
Dec 20, 2004 13.88 13.95 13.74 13.86 2,145,080 +0.07(+0.47%)
Dec 17, 2004 13.73 13.87 13.73 13.79 5,040,899 -0.06(-0.40%)
Dec 16, 2004 13.87 13.87 13.77 13.85 1,926,622 -0.06(-0.40%)
Dec 15, 2004 13.93 13.96 13.84 13.90 2,125,728 -0.01(-0.07%)
Dec 14, 2004 13.77 13.98 13.71 13.91 2,746,190 +0.23(+1.65%)
Dec 13, 2004 13.62 13.72 13.56 13.69 1,937,794 +0.17(+1.26%)
Dec 10, 2004 13.52 13.60 13.41 13.52 1,699,784 +0.01(+0.07%)
Dec 09, 2004 13.23 13.54 13.23 13.51 2,049,118 -0.05(-0.33%)
Dec 08, 2004 13.54 13.59 13.48 13.55 4,317,892 +0.08(+0.56%)
Dec 07, 2004 13.64 13.67 13.45 13.48 2,691,924 -0.17(-1.21%)
Dec 06, 2004 13.74 13.78 13.58 13.64 2,205,730 -0.16(-1.13%)
Dec 03, 2004 13.76 13.84 13.69 13.80 2,270,968 +0.07(+0.47%)
Dec 02, 2004 13.68 13.79 13.63 13.73 2,838,760 +0.11(+0.77%)
Dec 01, 2004 13.60 13.68 13.54 13.63 3,322,361 +0.07(+0.52%)
Nov 30, 2004 13.67 13.68 13.52 13.56 2,542,096 -0.08(-0.55%)
Nov 29, 2004 13.70 13.73 13.60 13.63 2,557,657 +0.00(+0.00%)
Nov 26, 2004 13.64 13.70 13.61 13.63 732,583 +0.03(+0.22%)
Nov 24, 2004 13.66 13.69 13.56 13.60 1,323,119 +0.02(+0.11%)
Nov 23, 2004 13.63 13.63 13.46 13.59 1,722,329 +0.01(+0.07%)
Nov 22, 2004 13.71 13.72 13.49 13.58 2,974,424 -0.10(-0.70%)
Nov 19, 2004 13.78 13.80 13.58 13.67 1,735,097 -0.11(-0.80%)
Nov 18, 2004 13.81 13.83 13.67 13.78 1,698,587 -0.03(-0.18%)
Nov 17, 2004 13.86 13.88 13.74 13.81 1,864,775 +0.02(+0.11%)
Nov 16, 2004 13.77 13.88 13.75 13.79 1,780,584 -0.06(-0.43%)
Nov 15, 2004 13.81 13.86 13.69 13.85 3,176,722 -0.25(-1.74%)
Nov 12, 2004 13.97 14.11 13.93 14.10 2,032,958 +0.09(+0.64%)
Nov 11, 2004 13.94 14.04 13.90 14.01 2,457,306 +0.08(+0.58%)
Nov 10, 2004 13.83 13.96 13.81 13.93 2,119,344 +0.10(+0.69%)
Nov 09, 2004 13.80 13.90 13.75 13.83 3,216,025 +0.04(+0.25%)
Nov 08, 2004 13.71 13.84 13.59 13.80 2,815,617 +0.12(+0.88%)
Nov 05, 2004 13.71 13.79 13.63 13.68 2,486,833 -0.00(-0.04%)
Nov 04, 2004 13.48 13.69 13.42 13.68 3,280,864 +0.24(+1.79%)
Nov 03, 2004 13.33 13.46 13.33 13.44 1,877,743 +0.15(+1.09%)
Nov 02, 2004 13.28 13.38 13.23 13.30 2,193,361 +0.02(+0.11%)
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.