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 (%)
Feb 28, 2013 19.30 19.39 19.24 19.24 6,219,828 +0.01(+0.06%)
Feb 27, 2013 19.10 19.26 18.98 19.23 5,568,735 +0.15(+0.80%)
Feb 26, 2013 18.92 19.08 18.85 19.08 5,760,423 +0.17(+0.89%)
Feb 25, 2013 19.18 19.23 18.91 18.91 4,500,405 -0.23(-1.18%)
Feb 22, 2013 19.04 19.16 19.01 19.13 4,172,899 +0.11(+0.59%)
Feb 21, 2013 19.00 19.07 18.91 19.02 5,816,173 +0.04(+0.21%)
Feb 20, 2013 18.96 19.18 18.90 18.98 7,771,573 +0.11(+0.60%)
Feb 19, 2013 19.05 19.14 18.76 18.87 15,895,809 -0.16(-0.83%)
Feb 15, 2013 19.12 19.14 18.90 19.03 8,744,183 -0.03(-0.15%)
Feb 14, 2013 18.97 19.12 18.95 19.05 8,764,058 +0.17(+0.90%)
Feb 13, 2013 18.85 18.95 18.81 18.88 6,101,595 +0.10(+0.54%)
Feb 12, 2013 18.88 18.90 18.76 18.78 7,636,789 -0.04(-0.21%)
Feb 11, 2013 18.89 18.91 18.76 18.82 6,101,513 -0.01(-0.03%)
Feb 08, 2013 18.76 18.87 18.69 18.83 5,175,906 +0.06(+0.30%)
Feb 07, 2013 18.71 18.82 18.56 18.77 8,061,647 +0.13(+0.70%)
Feb 06, 2013 18.60 18.67 18.52 18.64 11,610,142 +0.14(+0.73%)
Feb 04, 2013 18.56 18.64 18.50 18.51 5,873,516 -0.15(-0.79%)
Feb 01, 2013 18.56 18.66 18.49 18.65 7,111,044 +0.21(+1.16%)
Jan 31, 2013 18.25 18.57 18.25 18.44 8,513,193 -0.02(-0.09%)
Jan 30, 2013 18.08 18.61 18.06 18.46 8,967,303 +0.24(+1.30%)
Jan 29, 2013 18.28 18.29 18.19 18.22 7,718,703 -0.05(-0.25%)
Jan 28, 2013 18.19 18.31 18.10 18.26 8,440,288 +0.17(+0.93%)
Jan 25, 2013 18.03 18.14 18.00 18.10 7,313,441 -0.04(-0.22%)
Jan 24, 2013 17.84 18.17 17.84 18.14 8,743,570 +0.32(+1.79%)
Jan 23, 2013 17.88 17.89 17.77 17.82 5,675,904 -0.06(-0.34%)
Jan 22, 2013 17.77 17.89 17.72 17.88 6,316,320 +0.13(+0.76%)
Jan 18, 2013 17.67 17.74 17.55 17.74 6,690,531 +0.11(+0.60%)
Jan 17, 2013 17.49 17.71 17.46 17.64 6,806,738 +0.19(+1.09%)
Jan 16, 2013 17.36 17.48 17.28 17.45 7,268,951 +0.06(+0.32%)
Jan 15, 2013 17.25 17.40 17.24 17.39 8,130,211 +0.02(+0.13%)
Jan 14, 2013 17.26 17.42 17.18 17.37 9,060,502 +0.13(+0.75%)
Jan 11, 2013 17.28 17.28 17.07 17.24 8,632,301 +0.10(+0.59%)
Jan 10, 2013 17.03 17.16 17.00 17.14 8,513,974 +0.12(+0.72%)
Jan 09, 2013 16.90 17.02 16.88 17.02 8,549,215 +0.14(+0.83%)
Jan 08, 2013 16.79 16.90 16.69 16.88 14,086,657 -0.01(-0.07%)
Jan 07, 2013 16.93 16.94 16.82 16.89 3,221,760 -0.04(-0.23%)
Jan 04, 2013 16.80 17.00 16.79 16.93 5,106,232 +0.12(+0.73%)
Jan 03, 2013 16.79 16.88 16.79 16.80 4,992,840 -0.04(-0.23%)
Jan 02, 2013 16.72 16.84 16.50 16.84 6,014,369 +0.34(+2.07%)
Dec 31, 2012 16.29 16.55 16.11 16.50 6,197,078 +0.16(+0.96%)
Dec 28, 2012 16.45 16.53 16.34 16.34 4,278,404 -0.11(-0.65%)
Dec 27, 2012 16.46 16.53 16.34 16.45 4,115,662 -0.04(-0.24%)
Dec 26, 2012 16.69 16.71 16.48 16.49 3,641,095 -0.18(-1.07%)
Dec 24, 2012 16.73 16.75 16.60 16.67 2,481,898 -0.01(-0.07%)
Dec 21, 2012 16.80 16.85 16.65 16.68 10,706,957 -0.20(-1.19%)
Dec 20, 2012 17.27 17.42 16.80 16.88 10,050,652 +0.11(+0.67%)
Dec 19, 2012 16.93 16.98 16.77 16.77 7,541,248 -0.14(-0.83%)
Dec 18, 2012 16.96 16.97 16.85 16.91 12,728,713 -0.06(-0.36%)
Dec 17, 2012 16.88 16.98 16.86 16.97 6,834,503 +0.10(+0.56%)
Dec 14, 2012 16.85 16.98 16.84 16.88 4,246,983 -0.01(-0.07%)
Dec 13, 2012 16.99 17.00 16.83 16.89 8,533,842 -0.06(-0.36%)
Dec 12, 2012 16.71 17.10 16.71 16.95 16,225,062 +0.32(+1.92%)
Dec 11, 2012 16.66 16.73 16.60 16.63 4,280,720 -0.02(-0.10%)
Dec 10, 2012 16.61 16.68 16.59 16.65 3,053,670 -0.01(-0.03%)
Dec 07, 2012 16.62 16.65 16.53 16.65 4,043,057 +0.06(+0.34%)
Dec 06, 2012 16.60 16.64 16.46 16.60 6,611,182 -0.02(-0.13%)
Dec 05, 2012 16.57 16.66 16.55 16.62 5,727,832 +0.08(+0.47%)
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.