Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.01 20.06 19.93 20.05 5,612,265 +0.25(+1.24%)
Oct 30, 2014 19.61 19.87 19.49 19.80 6,011,845 +0.21(+1.07%)
Oct 29, 2014 19.88 19.88 19.37 19.59 7,232,827 -0.32(-1.63%)
Oct 28, 2014 19.83 19.96 19.79 19.91 4,326,862 +0.15(+0.76%)
Oct 27, 2014 19.82 19.84 19.71 19.76 2,538,961 -0.08(-0.41%)
Oct 24, 2014 19.77 19.86 19.72 19.84 2,947,381 +0.10(+0.53%)
Oct 23, 2014 19.86 19.87 19.65 19.74 3,778,686 -0.08(-0.41%)
Oct 22, 2014 19.75 20.01 19.73 19.82 3,897,711 +0.07(+0.35%)
Oct 21, 2014 19.89 19.90 19.65 19.75 7,060,901 -0.13(-0.67%)
Oct 20, 2014 19.46 19.93 19.46 19.89 11,175,391 +0.36(+1.84%)
Oct 17, 2014 19.40 19.55 19.19 19.53 8,025,884 +0.21(+1.08%)
Oct 16, 2014 19.29 19.51 19.17 19.32 7,812,033 -0.19(-0.98%)
Oct 15, 2014 19.35 19.56 19.06 19.51 10,757,685 +0.02(+0.12%)
Oct 14, 2014 19.31 19.58 19.29 19.49 5,569,836 +0.25(+1.30%)
Oct 13, 2014 19.41 19.49 19.22 19.24 4,413,118 -0.20(-1.04%)
Oct 10, 2014 19.62 19.83 19.43 19.44 5,372,636 -0.20(-1.03%)
Oct 09, 2014 19.58 20.10 19.49 19.64 9,192,887 -0.01(-0.03%)
Oct 08, 2014 19.36 19.65 19.33 19.65 5,166,089 +0.33(+1.71%)
Oct 07, 2014 19.50 19.72 19.32 19.32 6,692,378 -0.23(-1.19%)
Oct 06, 2014 19.35 19.57 19.29 19.55 6,106,463 +0.21(+1.08%)
Oct 03, 2014 19.07 19.36 18.99 19.34 10,915,226 +0.32(+1.71%)
Oct 02, 2014 19.12 19.15 18.81 19.02 5,504,610 -0.18(-0.94%)
Oct 01, 2014 19.18 19.28 19.08 19.20 5,919,798 +0.02(+0.12%)
Sep 30, 2014 19.19 19.28 19.09 19.17 4,668,638 +0.03(+0.18%)
Sep 29, 2014 19.15 19.20 19.07 19.14 3,842,759 -0.15(-0.78%)
Sep 26, 2014 19.11 19.36 19.11 19.29 2,989,716 +0.23(+1.19%)
Sep 25, 2014 19.39 19.39 19.06 19.06 4,514,212 -0.38(-1.94%)
Sep 24, 2014 19.23 19.44 19.23 19.44 3,423,935 +0.21(+1.09%)
Sep 23, 2014 19.44 19.44 19.21 19.23 7,482,839 -0.23(-1.16%)
Sep 22, 2014 19.44 19.55 19.39 19.46 8,543,075 -0.05(-0.24%)
Sep 19, 2014 19.52 19.70 19.46 19.50 10,295,714 +0.08(+0.39%)
Sep 18, 2014 19.26 19.53 18.78 19.43 16,928,766 +0.85(+4.59%)
Sep 17, 2014 18.72 18.76 18.38 18.57 7,791,199 -0.21(-1.11%)
Sep 16, 2014 18.77 18.84 18.71 18.78 4,850,677 +0.01(+0.06%)
Sep 15, 2014 18.76 18.79 18.65 18.77 6,200,000 +0.01(+0.03%)
Sep 12, 2014 18.88 18.89 18.68 18.77 2,989,712 -0.09(-0.49%)
Sep 11, 2014 18.82 18.95 18.77 18.86 3,776,439 +0.02(+0.12%)
Sep 10, 2014 18.86 18.87 18.69 18.84 3,706,839 -0.02(-0.09%)
Sep 09, 2014 18.90 18.96 18.84 18.85 3,599,813 -0.10(-0.55%)
Sep 08, 2014 18.86 19.08 18.85 18.96 3,944,054 +0.09(+0.49%)
Sep 05, 2014 18.80 18.86 18.72 18.86 2,541,413 +0.03(+0.18%)
Sep 04, 2014 18.79 18.92 18.78 18.83 4,212,175 +0.02(+0.09%)
Sep 03, 2014 18.71 18.86 18.67 18.81 4,904,134 +0.18(+0.97%)
Sep 02, 2014 18.68 18.71 18.52 18.63 3,730,549 -0.05(-0.28%)
Aug 29, 2014 18.64 18.68 18.68 18.68 2,898,184 +0.04(+0.22%)
Aug 28, 2014 18.57 18.66 18.53 18.64 2,898,269 +0.00(+0.00%)
Aug 27, 2014 18.54 18.67 18.53 18.64 3,131,533 +0.15(+0.82%)
Aug 26, 2014 18.63 18.70 18.49 18.49 2,672,809 -0.14(-0.75%)
Aug 25, 2014 18.53 18.62 18.53 18.63 2,121,839 +0.15(+0.82%)
Aug 22, 2014 18.67 18.67 18.47 18.48 2,908,778 -0.17(-0.93%)
Aug 21, 2014 18.63 18.75 18.61 18.66 4,220,632 +0.08(+0.41%)
Aug 20, 2014 18.49 18.64 18.45 18.58 3,624,545 +0.08(+0.41%)
Aug 19, 2014 18.53 18.59 18.49 18.50 3,692,735 +0.00(+0.00%)
Aug 18, 2014 18.50 18.52 18.42 18.50 3,610,226 +0.06(+0.35%)
Aug 15, 2014 18.53 18.54 18.33 18.44 4,935,965 -0.05(-0.28%)
Aug 14, 2014 18.28 18.50 18.27 18.49 4,071,019 +0.24(+1.34%)
Aug 13, 2014 18.24 18.26 18.16 18.25 4,723,455 +0.01(+0.06%)
Aug 12, 2014 18.19 18.27 18.12 18.24 4,727,498 +0.00(+0.00%)
Aug 11, 2014 17.95 18.25 17.92 18.24 8,258,114 +0.27(+1.52%)
Aug 08, 2014 17.89 17.96 17.79 17.96 4,168,777 +0.09(+0.52%)
Aug 07, 2014 17.96 18.05 17.80 17.87 5,482,956 +0.01(+0.06%)
Aug 06, 2014 17.67 17.96 17.66 17.86 6,248,597 +0.16(+0.92%)
Aug 05, 2014 17.73 17.84 17.66 17.70 7,673,880 -0.08(-0.42%)
Aug 04, 2014 17.55 17.80 17.50 17.77 6,732,443 +0.14(+0.79%)
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.