Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.19 (+0.64%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.08 31.08 30.41 30.55 3,646,705 -0.57(-1.83%)
May 30, 2018 30.91 31.25 30.79 31.12 2,854,573 +0.32(+1.04%)
May 29, 2018 30.72 30.91 30.65 30.80 1,809,769 -0.04(-0.13%)
May 25, 2018 30.84 30.84 30.84 0 +0.29(+0.94%)
May 24, 2018 30.48 30.56 30.22 30.55 2,736,091 +0.09(+0.30%)
May 23, 2018 30.42 30.66 30.33 30.46 3,427,908 +0.07(+0.22%)
May 22, 2018 30.48 30.72 30.32 30.39 2,880,435 -0.03(-0.11%)
May 21, 2018 30.43 30.99 29.89 30.43 3,508,209 -0.42(-1.36%)
May 18, 2018 30.71 30.88 30.28 30.85 7,756,662 -0.25(-0.80%)
May 17, 2018 31.13 31.24 31.00 31.09 2,845,070 -0.05(-0.16%)
May 16, 2018 31.04 31.22 31.02 31.14 2,854,908 +0.05(+0.16%)
May 15, 2018 31.04 31.30 30.88 31.09 2,684,680 -0.02(-0.08%)
May 14, 2018 31.27 31.30 31.03 31.12 3,471,358 -0.08(-0.26%)
May 11, 2018 31.25 31.49 31.11 31.20 2,181,042 +0.07(+0.24%)
May 10, 2018 31.20 31.40 31.03 31.13 2,447,706 +0.07(+0.24%)
May 09, 2018 30.89 31.20 30.76 31.05 2,694,120 +0.22(+0.72%)
May 08, 2018 30.66 30.93 30.60 30.83 4,787,091 +0.02(+0.08%)
May 07, 2018 30.47 30.95 30.38 30.81 3,001,761 +0.37(+1.22%)
May 04, 2018 29.48 30.55 29.48 30.43 3,111,528 +0.91(+3.07%)
May 03, 2018 29.81 29.89 29.40 29.53 4,381,548 -0.10(-0.33%)
May 02, 2018 30.11 30.16 29.57 29.63 4,230,084 -0.51(-1.70%)
May 01, 2018 30.50 30.51 30.01 30.14 4,774,103 -0.42(-1.38%)
Apr 30, 2018 30.95 31.02 30.50 30.56 2,938,164 -0.22(-0.72%)
Apr 27, 2018 30.70 31.06 30.69 30.78 2,172,265 +0.12(+0.38%)
Apr 26, 2018 30.54 30.77 30.29 30.66 3,279,905 +0.21(+0.70%)
Apr 25, 2018 30.09 30.54 29.99 30.45 3,972,635 +0.27(+0.90%)
Apr 24, 2018 30.02 30.26 29.89 30.18 4,569,245 +0.26(+0.88%)
Apr 23, 2018 29.99 30.07 29.76 29.92 3,618,727 +0.06(+0.19%)
Apr 20, 2018 30.67 30.83 29.72 29.86 6,034,600 -0.19(-0.63%)
Apr 19, 2018 30.33 30.61 29.93 30.05 3,772,147 -0.42(-1.37%)
Apr 18, 2018 30.77 30.83 30.42 30.47 3,107,943 -0.28(-0.91%)
Apr 17, 2018 30.76 30.87 30.61 30.74 2,550,008 +0.25(+0.81%)
Apr 16, 2018 30.20 30.65 30.18 30.50 2,377,831 +0.34(+1.11%)
Apr 13, 2018 30.07 30.27 29.93 30.16 1,972,079 +0.02(+0.05%)
Apr 12, 2018 30.17 30.37 30.04 30.15 1,978,574 +0.03(+0.11%)
Apr 11, 2018 30.10 30.34 29.91 30.11 1,812,285 -0.09(-0.30%)
Apr 10, 2018 30.28 30.54 30.11 30.20 3,161,009 +0.07(+0.22%)
Apr 09, 2018 30.20 30.57 29.99 30.14 2,906,034 +0.02(+0.08%)
Apr 06, 2018 30.09 30.56 29.88 30.11 2,670,372 -0.06(-0.19%)
Apr 05, 2018 30.51 30.51 30.10 30.17 2,099,706 -0.16(-0.54%)
Apr 04, 2018 29.46 30.49 29.46 30.34 3,690,296 +0.68(+2.29%)
Apr 03, 2018 29.56 29.79 29.29 29.65 3,332,673 +0.24(+0.81%)
Apr 02, 2018 30.16 30.19 29.13 29.42 3,298,262 -0.81(-2.68%)
Mar 29, 2018 30.23 30.23 30.23 0 +0.46(+1.54%)
Mar 28, 2018 29.77 29.98 29.66 29.77 3,304,105 +0.02(+0.06%)
Mar 27, 2018 29.91 30.16 29.62 29.75 3,063,506 -0.05(-0.17%)
Mar 26, 2018 29.39 29.86 29.30 29.80 3,474,008 +0.70(+2.42%)
Mar 23, 2018 29.19 29.70 29.06 29.10 4,110,979 +0.04(+0.14%)
Mar 22, 2018 30.01 30.04 29.02 29.06 7,961,833 +0.09(+0.31%)
Mar 21, 2018 29.43 29.43 28.52 28.97 6,728,880 -0.88(-2.94%)
Mar 20, 2018 29.97 30.02 29.69 29.84 3,008,700 +0.06(+0.19%)
Mar 19, 2018 30.01 30.25 29.72 29.79 3,265,659 -0.22(-0.74%)
Mar 16, 2018 29.96 30.26 29.85 30.01 5,681,716 +0.19(+0.63%)
Mar 15, 2018 30.74 30.74 29.79 29.82 4,482,213 -0.89(-2.88%)
Mar 14, 2018 31.26 31.41 30.65 30.70 3,605,858 -0.47(-1.50%)
Mar 13, 2018 31.35 31.37 30.98 31.17 2,784,073 -0.02(-0.05%)
Mar 12, 2018 31.20 31.41 31.09 31.19 2,184,081 -0.01(-0.03%)
Mar 09, 2018 31.30 31.37 30.97 31.20 3,030,618 +0.07(+0.21%)
Mar 08, 2018 31.04 31.13 30.88 31.13 2,898,282 +0.17(+0.56%)
Mar 07, 2018 30.70 30.96 5,226,885 -0.43(-1.36%)
Mar 06, 2018 31.15 31.39 30.81 31.38 5,781,970 +0.41(+1.32%)
Mar 05, 2018 30.12 30.97 30.10 30.97 4,564,492 +0.75(+2.50%)
Mar 02, 2018 29.76 30.25 29.75 30.22 3,691,345 +0.39(+1.29%)
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.