ConAgra Foods (NY: CAG )

32.78 -0.10 (-0.29%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.80 34.45 33.79 34.16 2,905,641 +0.63(+1.88%)
Oct 30, 2017 33.91 34.27 33.50 33.53 4,789,152 -0.16(-0.47%)
Oct 27, 2017 33.43 33.73 33.26 33.69 3,480,572 +0.31(+0.93%)
Oct 26, 2017 33.81 34.00 33.32 33.38 4,251,942 -0.55(-1.62%)
Oct 25, 2017 34.10 34.20 33.77 33.93 3,389,432 -0.24(-0.70%)
Oct 24, 2017 34.15 34.34 34.02 34.17 2,275,878 -0.04(-0.12%)
Oct 23, 2017 33.94 34.26 33.84 34.21 2,132,327 +0.30(+0.88%)
Oct 20, 2017 33.84 34.17 33.73 33.91 4,282,826 +0.15(+0.44%)
Oct 19, 2017 33.98 34.11 33.62 33.76 2,851,514 -0.34(-1.00%)
Oct 18, 2017 34.26 34.31 33.96 34.10 2,968,687 -0.11(-0.32%)
Oct 17, 2017 34.35 34.53 34.12 34.21 3,497,079 -0.29(-0.84%)
Oct 16, 2017 34.27 34.62 34.24 34.50 2,707,096 +0.17(+0.50%)
Oct 13, 2017 34.70 34.70 34.20 34.33 4,692,253 -0.26(-0.75%)
Oct 12, 2017 33.79 34.64 33.79 34.59 3,692,859 +0.80(+2.37%)
Oct 11, 2017 33.71 33.95 33.63 33.79 2,269,872 +0.07(+0.21%)
Oct 10, 2017 33.62 33.89 33.42 33.72 2,639,459 +0.26(+0.78%)
Oct 09, 2017 34.16 34.16 33.42 33.46 2,444,976 -0.62(-1.82%)
Oct 06, 2017 34.15 34.38 34.01 34.08 3,426,397 -0.02(-0.06%)
Oct 05, 2017 34.01 34.32 33.84 34.10 2,723,936 +0.14(+0.41%)
Oct 04, 2017 33.37 34.03 33.15 33.96 4,381,765 +0.55(+1.65%)
Oct 03, 2017 33.50 33.51 33.21 33.41 3,899,597 +0.07(+0.21%)
Oct 02, 2017 33.75 33.84 33.22 33.34 4,201,604 -0.40(-1.19%)
Sep 29, 2017 34.19 34.45 33.66 33.74 5,224,032 -0.21(-0.62%)
Sep 28, 2017 33.74 34.56 33.59 33.95 6,994,941 +0.61(+1.83%)
Sep 27, 2017 33.45 33.34 5,202,809 -0.02(-0.06%)
Sep 26, 2017 33.55 33.61 33.29 33.36 3,595,876 -0.11(-0.33%)
Sep 25, 2017 33.08 33.55 33.00 33.47 4,679,590 +0.32(+0.97%)
Sep 22, 2017 33.53 33.74 32.92 33.15 3,348,834 -0.27(-0.81%)
Sep 21, 2017 33.74 33.84 33.33 33.42 4,234,279 -0.28(-0.83%)
Sep 20, 2017 33.84 33.92 33.17 33.70 4,784,078 -0.47(-1.38%)
Sep 19, 2017 34.83 34.96 34.11 34.17 3,243,137 -0.72(-2.06%)
Sep 18, 2017 34.95 35.06 34.79 34.89 3,372,305 -0.12(-0.34%)
Sep 15, 2017 34.66 35.04 34.52 35.01 4,881,215 +0.53(+1.54%)
Sep 14, 2017 34.77 34.80 34.26 34.48 3,602,960 -0.25(-0.72%)
Sep 13, 2017 34.82 35.04 34.65 34.73 2,706,650 -0.09(-0.26%)
Sep 12, 2017 34.69 34.99 34.52 34.82 2,476,065 +0.07(+0.20%)
Sep 11, 2017 34.61 35.00 34.56 34.75 3,332,899 +0.25(+0.72%)
Sep 08, 2017 34.33 34.74 34.18 34.50 3,209,281 +0.12(+0.35%)
Sep 07, 2017 34.38 34.88 34.12 34.38 3,355,958 +0.14(+0.41%)
Sep 06, 2017 33.83 34.26 33.68 34.24 4,713,644 +0.55(+1.63%)
Sep 05, 2017 32.92 33.72 32.88 33.69 5,032,922 +0.81(+2.46%)
Sep 01, 2017 32.59 32.96 32.33 32.88 5,168,261 +0.42(+1.29%)
Aug 31, 2017 32.51 32.60 32.27 32.46 4,150,183 -0.28(-0.86%)
Aug 30, 2017 32.37 32.88 32.16 32.74 5,479,079 +0.31(+0.96%)
Aug 29, 2017 32.52 32.65 32.29 32.43 4,218,040 -0.10(-0.31%)
Aug 28, 2017 33.11 33.18 32.47 32.53 3,975,052 -0.61(-1.84%)
Aug 25, 2017 33.39 33.46 33.03 33.14 4,241,182 -0.09(-0.27%)
Aug 24, 2017 34.11 34.11 33.00 33.23 5,070,580 -0.99(-2.89%)
Aug 23, 2017 34.45 34.46 34.07 34.22 5,965,787 -0.29(-0.84%)
Aug 22, 2017 34.48 34.52 34.09 34.51 2,587,915 +0.01(+0.03%)
Aug 21, 2017 34.51 34.63 34.43 34.50 2,225,959 +0.04(+0.12%)
Aug 18, 2017 34.70 34.77 34.31 34.46 2,605,718 -0.26(-0.75%)
Aug 17, 2017 35.03 35.20 34.61 34.72 2,950,972 -0.42(-1.20%)
Aug 16, 2017 34.90 35.30 34.84 35.14 1,985,825 +0.24(+0.69%)
Aug 15, 2017 34.88 35.10 34.85 34.90 2,184,863 +0.01(+0.03%)
Aug 14, 2017 34.92 35.08 34.82 34.89 2,730,614 +0.09(+0.26%)
Aug 11, 2017 34.00 34.94 34.00 34.80 3,276,892 +0.74(+2.17%)
Aug 10, 2017 34.16 34.28 33.93 34.06 3,274,129 -0.33(-0.96%)
Aug 09, 2017 34.19 34.45 34.07 34.39 2,425,399 +0.20(+0.58%)
Aug 08, 2017 34.27 34.49 34.13 34.19 3,619,896 +0.02(+0.06%)
Aug 07, 2017 33.99 34.29 33.99 34.17 3,168,465 +0.19(+0.56%)
Aug 04, 2017 34.37 34.42 33.93 33.98 4,603,239 -0.33(-0.96%)
Aug 03, 2017 34.17 34.54 34.17 34.31 2,864,328 +0.10(+0.29%)
Aug 02, 2017 33.81 34.36 33.51 34.21 3,619,734 +0.38(+1.12%)
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.