CAG: Historical Prices for CONAGRA FOOD INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.47	22.84	22.46	22.56	2,531,700	22.56
20-Nov-09	22.38	22.50	22.21	22.35	2,722,700	22.35
19-Nov-09	22.28	22.48	22.07	22.37	2,414,100	22.37
18-Nov-09	22.40	22.48	22.23	22.35	2,203,800	22.35
17-Nov-09	22.45	22.50	22.30	22.45	1,898,800	22.45
16-Nov-09	22.46	22.49	22.15	22.44	6,316,000	22.44
13-Nov-09	22.27	22.48	22.14	22.41	3,759,000	22.41
12-Nov-09	22.01	22.40	21.99	22.21	5,913,400	22.21
11-Nov-09	21.82	22.08	21.69	21.98	3,821,200	21.98
10-Nov-09	21.63	21.82	21.61	21.71	2,404,500	21.71
9-Nov-09	21.44	21.72	21.44	21.70	4,105,600	21.70
6-Nov-09	21.17	21.40	21.15	21.40	3,321,700	21.40
5-Nov-09	20.91	21.31	20.91	21.29	3,786,800	21.29
4-Nov-09	20.77	21.07	20.69	20.90	3,407,500	20.90
3-Nov-09	20.99	20.99	20.55	20.73	3,029,200	20.73
2-Nov-09	21.13	21.19	20.74	20.89	4,122,600	20.89
30-Oct-09	21.31	21.50	21.00	21.00	4,747,000	21.00
29-Oct-09	21.23	21.37	20.90	21.36	3,832,800	21.36
28-Oct-09	21.25	21.44	21.04	21.05	3,751,700	21.05
28-Oct-09	$ 0.20 Dividend
27-Oct-09	21.49	21.69	21.28	21.54	3,906,900	21.34
26-Oct-09	21.51	21.72	21.18	21.38	3,795,000	21.18
23-Oct-09	22.05	22.05	21.48	21.56	3,210,600	21.36
22-Oct-09	21.81	22.11	21.55	22.05	3,180,100	21.85
21-Oct-09	22.08	22.39	21.85	21.87	2,721,900	21.67
20-Oct-09	22.08	22.25	22.02	22.07	3,046,400	21.87
19-Oct-09	21.70	22.12	21.70	22.03	3,642,600	21.83
16-Oct-09	21.52	21.78	21.41	21.70	3,993,000	21.50
15-Oct-09	21.11	21.55	21.00	21.54	5,253,500	21.34
14-Oct-09	21.47	21.75	20.97	21.10	6,918,500	20.90
13-Oct-09	21.49	21.65	21.27	21.50	3,278,800	21.30
12-Oct-09	21.50	21.70	21.43	21.55	2,119,500	21.35
9-Oct-09	21.13	21.42	21.01	21.41	3,137,600	21.21
8-Oct-09	21.32	21.32	21.16	21.22	3,507,000	21.02
7-Oct-09	21.36	21.38	21.15	21.21	3,369,600	21.01
6-Oct-09	21.40	21.49	21.17	21.32	5,139,800	21.12
5-Oct-09	21.46	21.46	21.09	21.34	6,479,300	21.14
2-Oct-09	21.07	21.58	21.00	21.41	5,743,600	21.21
1-Oct-09	21.68	21.70	21.16	21.16	4,841,900	20.96
30-Sep-09	21.86	21.86	21.42	21.68	3,981,300	21.48
29-Sep-09	21.78	21.94	21.46	21.84	3,572,800	21.64
28-Sep-09	21.48	21.83	21.45	21.72	3,561,400	21.52
25-Sep-09	21.71	21.76	21.42	21.47	4,827,300	21.27
24-Sep-09	21.85	21.99	21.67	21.74	3,296,100	21.54
23-Sep-09	22.11	22.20	21.81	21.86	5,033,600	21.66
22-Sep-09	22.35	22.50	21.58	22.00	7,848,100	21.80
21-Sep-09	22.30	22.73	22.17	22.33	6,096,500	22.12
18-Sep-09	22.20	22.44	21.93	22.32	5,208,900	22.11
17-Sep-09	22.15	22.25	21.95	22.15	5,888,500	21.94
16-Sep-09	22.39	22.39	21.98	22.21	3,786,700	22.00
15-Sep-09	22.28	22.37	22.10	22.32	5,157,700	22.11
14-Sep-09	22.17	22.31	22.05	22.27	5,028,000	22.06
11-Sep-09	21.92	22.24	21.92	22.22	5,268,500	22.01
10-Sep-09	21.82	21.86	21.57	21.84	4,240,500	21.64
9-Sep-09	21.69	21.93	21.22	21.86	3,979,600	21.66
8-Sep-09	20.97	21.81	20.80	21.64	8,670,600	21.44
4-Sep-09	20.06	20.74	19.92	20.72	6,801,000	20.53
3-Sep-09	19.96	20.04	19.74	20.02	4,670,300	19.83
2-Sep-09	20.11	20.22	19.80	19.92	4,770,200	19.74
1-Sep-09	20.52	20.64	20.07	20.12	4,454,800	19.93
31-Aug-09	20.18	20.56	20.18	20.53	4,485,900	20.34
28-Aug-09	20.47	20.47	20.21	20.27	3,374,800	20.08
27-Aug-09	20.38	20.49	20.18	20.43	3,723,900	20.24
26-Aug-09	20.33	20.52	20.25	20.45	2,739,500	20.26
25-Aug-09	20.31	20.49	20.19	20.41	3,588,400	20.22
24-Aug-09	20.26	20.30	20.09	20.30	2,958,700	20.11
21-Aug-09	19.90	20.31	19.82	20.21	4,001,400	20.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions