Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.93 13.04 12.88 13.00 2,443,141 +0.08(+0.62%)
Jan 29, 2004 12.99 13.07 12.85 12.92 4,143,325 -0.01(-0.08%)
Jan 28, 2004 13.12 13.12 12.92 12.93 3,457,625 -0.21(-1.56%)
Jan 27, 2004 13.16 13.18 13.04 13.14 5,188,334 -0.02(-0.15%)
Jan 26, 2004 13.25 13.26 13.09 13.16 3,977,935 -0.08(-0.57%)
Jan 23, 2004 13.20 13.29 13.16 13.23 2,552,071 +0.08(+0.57%)
Jan 22, 2004 13.16 13.19 13.09 13.16 2,266,379 +0.00(+0.00%)
Jan 21, 2004 13.12 13.21 13.09 13.16 2,752,374 +0.08(+0.57%)
Jan 20, 2004 13.18 13.20 13.08 13.08 2,416,607 -0.04(-0.31%)
Jan 16, 2004 13.12 13.18 13.08 13.12 2,681,350 +0.01(+0.04%)
Jan 15, 2004 13.15 13.18 13.07 13.12 2,441,745 +0.02(+0.11%)
Jan 14, 2004 13.17 13.22 13.09 13.10 3,213,431 -0.03(-0.19%)
Jan 13, 2004 13.23 13.27 13.08 13.13 2,869,883 -0.07(-0.49%)
Jan 12, 2004 13.29 13.29 13.05 13.19 3,848,456 +0.00(+0.00%)
Jan 09, 2004 13.17 13.29 13.16 13.19 2,652,023 -0.03(-0.23%)
Jan 08, 2004 13.08 13.25 13.06 13.22 2,916,567 +0.02(+0.15%)
Jan 07, 2004 13.13 13.20 13.03 13.20 2,861,304 +0.02(+0.11%)
Jan 06, 2004 13.26 13.35 13.13 13.19 3,941,226 -0.07(-0.53%)
Jan 05, 2004 13.15 13.27 13.08 13.26 4,440,389 +0.23(+1.73%)
Jan 02, 2004 13.26 13.27 13.02 13.03 3,939,630 -0.20(-1.48%)
Dec 31, 2003 13.14 13.23 13.11 13.23 3,063,204 +0.09(+0.65%)
Dec 30, 2003 13.18 13.22 13.05 13.14 4,580,042 -0.02(-0.11%)
Dec 29, 2003 13.04 13.17 13.02 13.16 3,419,320 +0.12(+0.92%)
Dec 26, 2003 13.05 13.08 12.97 13.04 1,869,164 -0.06(-0.46%)
Dec 24, 2003 12.78 13.13 12.78 13.10 2,896,018 -0.14(-1.02%)
Dec 23, 2003 13.14 13.24 13.05 13.23 3,699,426 +0.13(+0.96%)
Dec 22, 2003 12.77 13.21 12.88 13.11 6,053,189 +0.34(+2.63%)
Dec 19, 2003 12.87 12.90 12.69 12.77 3,949,605 -0.16(-1.24%)
Dec 18, 2003 12.99 13.01 12.78 12.93 3,102,307 -0.06(-0.46%)
Dec 17, 2003 12.99 13.00 12.88 12.99 2,741,402 +0.00(+0.00%)
Dec 16, 2003 13.03 13.09 12.95 12.99 2,729,431 -0.04(-0.27%)
Dec 15, 2003 13.13 13.16 12.95 13.03 3,739,526 -0.03(-0.23%)
Dec 12, 2003 12.98 13.04 12.91 13.06 2,729,032 +0.11(+0.81%)
Dec 11, 2003 12.80 12.98 12.76 12.95 2,500,798 +0.17(+1.29%)
Dec 10, 2003 12.83 12.89 12.71 12.79 2,637,060 +0.01(+0.04%)
Dec 09, 2003 12.76 12.81 12.68 12.78 3,403,160 +0.06(+0.43%)
Dec 08, 2003 12.71 12.75 12.67 12.73 2,332,416 +0.00(+0.04%)
Dec 05, 2003 12.53 12.78 12.53 12.72 4,724,085 +0.25(+1.97%)
Dec 04, 2003 12.44 12.47 12.37 12.48 2,976,818 -0.01(-0.08%)
Dec 03, 2003 12.42 12.49 12.41 12.49 1,977,296 +0.02(+0.16%)
Dec 02, 2003 12.45 12.49 12.33 12.47 4,115,594 +0.12(+0.93%)
Dec 01, 2003 12.34 12.43 12.22 12.35 2,969,636 +0.07(+0.57%)
Nov 28, 2003 12.35 12.38 12.24 12.28 711,635 -0.07(-0.53%)
Nov 26, 2003 12.34 12.40 12.21 12.35 2,329,224 +0.03(+0.24%)
Nov 25, 2003 12.12 12.36 12.07 12.32 4,000,679 +0.21(+1.70%)
Nov 24, 2003 12.07 12.13 12.04 12.11 2,448,727 +0.04(+0.33%)
Nov 21, 2003 12.12 12.15 11.99 12.07 3,013,327 -0.06(-0.45%)
Nov 20, 2003 12.26 12.26 12.07 12.12 2,988,788 -0.17(-1.35%)
Nov 19, 2003 12.16 12.32 12.10 12.29 3,722,169 +0.14(+1.11%)
Nov 18, 2003 12.18 12.21 12.13 12.16 2,594,566 -0.01(-0.04%)
Nov 17, 2003 12.11 12.16 12.03 12.16 2,731,027 +0.01(+0.04%)
Nov 14, 2003 12.19 12.19 12.09 12.16 3,058,216 -0.02(-0.12%)
Nov 13, 2003 12.14 12.20 12.06 12.17 3,119,863 -0.01(-0.04%)
Nov 12, 2003 12.03 12.18 11.99 12.18 3,107,693 +0.22(+1.80%)
Nov 11, 2003 11.82 12.01 11.82 11.96 2,437,755 +0.13(+1.06%)
Nov 10, 2003 11.87 11.98 11.80 11.83 2,653,220 -0.04(-0.34%)
Nov 07, 2003 11.99 12.07 11.88 11.87 3,131,235 -0.09(-0.75%)
Nov 06, 2003 11.97 11.99 11.83 11.96 2,725,840 -0.00(-0.04%)
Nov 05, 2003 11.95 11.99 11.85 11.97 3,909,505 +0.01(+0.08%)
Nov 04, 2003 12.02 12.07 11.95 11.96 2,654,218 -0.11(-0.91%)
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.