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 (%)
Nov 30, 2011 13.47 13.63 13.31 13.62 9,797,065 +0.39(+2.98%)
Nov 29, 2011 13.19 13.27 13.10 13.23 6,864,006 +0.12(+0.90%)
Nov 28, 2011 13.10 13.19 13.04 13.11 6,989,338 +0.19(+1.50%)
Nov 25, 2011 12.87 12.98 12.86 12.92 2,176,457 +0.05(+0.38%)
Nov 23, 2011 12.97 12.99 12.84 12.87 5,269,282 -0.17(-1.32%)
Nov 22, 2011 13.05 13.13 12.96 13.04 5,631,065 -0.01(-0.04%)
Nov 21, 2011 12.96 13.09 12.93 13.04 8,736,415 -0.05(-0.37%)
Nov 18, 2011 13.16 13.19 13.03 13.09 5,008,845 -0.02(-0.12%)
Nov 17, 2011 13.31 13.34 13.05 13.11 7,927,675 -0.24(-1.78%)
Nov 16, 2011 13.35 13.54 13.30 13.35 6,518,755 -0.10(-0.76%)
Nov 15, 2011 13.43 13.48 13.35 13.45 4,868,882 +0.01(+0.08%)
Nov 14, 2011 13.40 13.48 13.34 13.44 15,254,093 +0.08(+0.61%)
Nov 11, 2011 13.61 13.61 13.27 13.36 9,816,953 -0.30(-2.21%)
Nov 10, 2011 13.64 13.74 13.54 13.66 4,089,825 +0.10(+0.72%)
Nov 09, 2011 13.90 13.90 13.51 13.56 6,631,848 -0.43(-3.08%)
Nov 08, 2011 13.93 14.00 13.80 13.99 5,780,809 +0.09(+0.66%)
Nov 07, 2011 13.67 13.92 13.65 13.90 5,452,565 +0.21(+1.54%)
Nov 04, 2011 13.61 13.75 13.58 13.69 5,580,702 +0.06(+0.48%)
Nov 03, 2011 13.67 13.74 13.59 13.63 10,359,062 +0.01(+0.08%)
Nov 02, 2011 13.67 13.72 13.55 13.62 5,011,847 +0.05(+0.40%)
Nov 01, 2011 13.38 13.66 13.29 13.56 9,936,389 -0.10(-0.71%)
Oct 31, 2011 13.61 13.78 13.56 13.66 8,158,485 +0.03(+0.24%)
Oct 28, 2011 13.67 13.74 13.59 13.63 5,107,613 -0.03(-0.20%)
Oct 27, 2011 13.62 13.76 13.50 13.65 7,769,534 +0.21(+1.56%)
Oct 26, 2011 13.45 13.51 13.33 13.44 5,991,333 +0.09(+0.68%)
Oct 25, 2011 13.53 13.55 13.34 13.35 8,501,725 -0.19(-1.38%)
Oct 24, 2011 13.66 13.79 13.52 13.54 20,315,356 -0.09(-0.67%)
Oct 21, 2011 13.72 13.81 13.58 13.63 19,719,746 +0.05(+0.35%)
Oct 20, 2011 13.60 13.65 13.46 13.58 19,491,030 +0.01(+0.08%)
Oct 19, 2011 13.73 13.81 13.56 13.57 6,261,280 -0.17(-1.24%)
Oct 18, 2011 13.54 13.83 13.47 13.74 5,072,020 +0.19(+1.42%)
Oct 17, 2011 13.62 13.73 13.53 13.55 3,502,090 -0.14(-1.01%)
Oct 14, 2011 13.72 13.74 13.58 13.69 3,817,075 +0.07(+0.51%)
Oct 13, 2011 13.67 13.75 13.57 13.62 4,746,309 -0.05(-0.39%)
Oct 12, 2011 13.55 13.72 13.53 13.67 7,962,711 +0.14(+1.03%)
Oct 11, 2011 13.53 13.63 13.48 13.53 5,222,762 +0.01(+0.08%)
Oct 10, 2011 13.46 13.52 13.41 13.52 4,793,575 +0.15(+1.16%)
Oct 07, 2011 13.35 13.47 13.30 13.37 8,085,510 +0.03(+0.24%)
Oct 06, 2011 13.18 13.34 13.17 13.34 7,463,162 +0.29(+2.21%)
Oct 05, 2011 13.13 13.14 12.94 13.05 10,768,227 -0.08(-0.61%)
Oct 04, 2011 12.66 13.13 12.62 13.13 14,629,046 +0.30(+2.33%)
Oct 03, 2011 12.87 13.02 12.80 12.83 10,575,317 -0.11(-0.83%)
Sep 30, 2011 12.95 13.13 12.92 12.94 9,139,837 -0.07(-0.57%)
Sep 29, 2011 13.00 13.07 12.88 13.01 19,952,452 +0.16(+1.25%)
Sep 28, 2011 13.09 13.11 12.82 12.85 7,184,545 -0.18(-1.35%)
Sep 27, 2011 13.14 13.24 12.98 13.03 8,085,252 +0.13(+0.99%)
Sep 26, 2011 12.67 12.92 12.65 12.90 8,934,649 +0.28(+2.24%)
Sep 23, 2011 12.62 12.66 12.45 12.62 10,762,045 -0.02(-0.13%)
Sep 22, 2011 12.00 12.69 11.96 12.63 18,980,436 +0.33(+2.69%)
Sep 21, 2011 12.31 12.48 12.23 12.30 10,688,782 +0.02(+0.17%)
Sep 20, 2011 12.41 12.75 12.10 12.28 17,766,202 -0.21(-1.71%)
Sep 19, 2011 12.62 12.66 12.45 12.49 7,945,753 -0.29(-2.26%)
Sep 16, 2011 13.00 13.00 12.69 12.78 11,178,415 +0.16(+1.27%)
Sep 15, 2011 12.45 12.69 12.33 12.62 14,859,444 +0.10(+0.77%)
Sep 14, 2011 12.81 12.82 12.42 12.53 16,410,397 -0.33(-2.54%)
Sep 13, 2011 12.74 12.89 12.67 12.85 5,245,398 +0.11(+0.88%)
Sep 12, 2011 12.66 12.76 12.53 12.74 6,099,559 +0.03(+0.21%)
Sep 09, 2011 13.09 13.11 12.65 12.71 8,459,388 -0.51(-3.88%)
Sep 08, 2011 13.14 13.30 13.11 13.22 5,922,134 +0.01(+0.08%)
Sep 07, 2011 12.92 13.21 12.90 13.21 5,535,416 +0.45(+3.51%)
Sep 06, 2011 12.64 12.84 12.50 12.77 4,296,668 -0.10(-0.79%)
Sep 02, 2011 13.00 13.06 12.86 12.87 4,154,407 -0.25(-1.87%)
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.