Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.28 19.35 19.10 19.15 5,630,386 -0.12(-0.65%)
Aug 29, 2013 19.17 19.41 19.09 19.27 5,392,786 +0.06(+0.29%)
Aug 28, 2013 19.40 19.41 19.15 19.22 4,311,606 -0.24(-1.25%)
Aug 27, 2013 19.43 19.61 19.42 19.46 3,770,112 -0.08(-0.41%)
Aug 26, 2013 19.87 19.90 19.54 19.54 5,241,737 -0.32(-1.62%)
Aug 23, 2013 19.64 19.90 19.58 19.86 3,545,307 +0.28(+1.42%)
Aug 22, 2013 19.50 19.70 19.45 19.58 3,706,926 +0.05(+0.23%)
Aug 21, 2013 19.83 19.83 19.53 19.54 3,174,000 -0.28(-1.40%)
Aug 20, 2013 19.77 19.97 19.76 19.82 3,659,966 +0.05(+0.26%)
Aug 19, 2013 19.69 19.86 19.67 19.76 4,796,975 +0.07(+0.37%)
Aug 16, 2013 19.78 19.80 19.61 19.69 4,480,579 -0.15(-0.77%)
Aug 15, 2013 20.22 20.23 19.82 19.84 4,540,278 -0.54(-2.64%)
Aug 14, 2013 20.70 20.73 20.38 20.38 4,335,922 -0.34(-1.64%)
Aug 13, 2013 20.81 20.83 20.67 20.72 1,739,742 -0.03(-0.14%)
Aug 12, 2013 20.65 20.80 20.60 20.75 2,699,020 +0.00(+0.00%)
Aug 09, 2013 20.74 20.87 20.69 20.75 2,527,195 -0.01(-0.03%)
Aug 08, 2013 20.88 20.93 20.72 20.76 3,626,916 -0.08(-0.38%)
Aug 07, 2013 20.95 20.95 20.76 20.84 3,948,736 -0.15(-0.70%)
Aug 06, 2013 21.00 21.07 20.90 20.98 5,431,354 -0.10(-0.46%)
Aug 05, 2013 20.94 21.11 20.87 21.08 4,601,403 +0.11(+0.51%)
Aug 02, 2013 20.64 20.97 20.55 20.97 5,348,140 +0.27(+1.29%)
Aug 01, 2013 20.66 20.78 20.57 20.70 4,266,882 +0.20(+0.99%)
Jul 31, 2013 20.57 20.65 20.47 20.50 5,363,208 -0.14(-0.66%)
Jul 30, 2013 20.76 20.94 20.61 20.64 3,762,363 -0.08(-0.38%)
Jul 29, 2013 20.67 20.83 20.62 20.72 3,082,940 +0.03(+0.12%)
Jul 26, 2013 20.65 20.70 20.47 20.69 4,872,642 -0.10(-0.46%)
Jul 25, 2013 20.64 20.85 20.61 20.79 2,820,192 +0.10(+0.49%)
Jul 24, 2013 20.80 20.82 20.64 20.69 3,369,521 -0.12(-0.57%)
Jul 23, 2013 20.74 20.84 20.65 20.80 3,535,473 +0.06(+0.30%)
Jul 22, 2013 20.79 20.85 20.66 20.74 3,629,775 -0.11(-0.51%)
Jul 19, 2013 20.81 20.90 20.63 20.85 3,811,896 +0.11(+0.54%)
Jul 18, 2013 20.73 20.91 20.68 20.74 4,410,070 -0.01(-0.05%)
Jul 17, 2013 20.74 20.84 20.61 20.75 3,706,516 +0.04(+0.22%)
Jul 16, 2013 20.71 20.79 20.53 20.70 3,520,698 -0.07(-0.35%)
Jul 15, 2013 20.59 20.81 20.58 20.78 5,637,347 +0.17(+0.85%)
Jul 12, 2013 20.60 20.67 20.45 20.60 5,090,964 -0.02(-0.11%)
Jul 11, 2013 20.41 20.67 20.36 20.62 8,978,142 +0.35(+1.75%)
Jul 10, 2013 20.03 20.27 20.00 20.27 5,204,793 +0.24(+1.21%)
Jul 09, 2013 20.22 20.14 19.99 20.03 5,784,590 -0.12(-0.59%)
Jul 08, 2013 20.12 20.25 19.99 20.14 5,694,360 +0.08(+0.42%)
Jul 05, 2013 20.11 20.15 19.87 20.06 4,057,654 -0.03(-0.17%)
Jul 03, 2013 19.86 20.17 19.82 20.09 4,706,418 +0.18(+0.90%)
Jul 02, 2013 19.77 20.02 19.71 19.91 6,204,384 +0.14(+0.71%)
Jul 01, 2013 19.71 19.91 19.65 19.77 5,416,773 +0.10(+0.52%)
Jun 28, 2013 19.71 19.83 19.54 19.67 15,954,431 -0.06(-0.31%)
Jun 27, 2013 19.33 20.02 19.23 19.73 16,707,874 +0.95(+5.07%)
Jun 26, 2013 18.91 18.95 18.78 18.78 8,248,547 +0.05(+0.24%)
Jun 25, 2013 18.74 18.85 18.68 18.74 7,259,700 +0.08(+0.45%)
Jun 24, 2013 18.55 18.83 18.52 18.65 5,171,236 -0.07(-0.39%)
Jun 21, 2013 18.69 18.80 18.49 18.73 9,363,864 +0.24(+1.28%)
Jun 20, 2013 18.87 18.91 18.47 18.49 8,128,036 -0.44(-2.32%)
Jun 19, 2013 19.33 19.38 18.92 18.93 7,179,085 -0.50(-2.58%)
Jun 18, 2013 19.45 19.51 19.30 19.43 6,428,885 -0.05(-0.26%)
Jun 17, 2013 19.28 19.53 19.28 19.48 4,187,222 +0.28(+1.47%)
Jun 14, 2013 19.27 19.35 19.14 19.20 3,943,844 -0.06(-0.29%)
Jun 13, 2013 19.04 19.29 18.91 19.25 4,110,895 +0.23(+1.18%)
Jun 12, 2013 19.29 19.42 19.01 19.03 5,542,878 -0.14(-0.70%)
Jun 11, 2013 19.00 19.32 18.91 19.16 4,878,217 +0.10(+0.53%)
Jun 10, 2013 19.04 19.10 18.87 19.06 3,685,744 +0.06(+0.30%)
Jun 07, 2013 18.75 19.03 18.75 19.01 5,288,780 +0.33(+1.78%)
Jun 06, 2013 18.62 18.67 18.42 18.67 7,912,150 +0.08(+0.45%)
Jun 05, 2013 18.79 18.86 18.58 18.59 6,537,584 -0.29(-1.55%)
Jun 04, 2013 18.87 19.01 18.78 18.88 6,771,374 +0.05(+0.24%)
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.