ConAgra Foods (NY: CAG )

31.72 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.70 41.99 41.44 41.68 3,094,419 -0.05(-0.12%)
Aug 28, 2015 41.72 42.12 41.42 41.73 3,720,875 -0.17(-0.41%)
Aug 27, 2015 42.03 42.19 41.22 41.90 3,446,430 +0.11(+0.26%)
Aug 26, 2015 41.15 41.90 40.61 41.79 3,635,740 +1.45(+3.59%)
Aug 25, 2015 42.26 42.26 40.32 40.34 4,568,131 -1.15(-2.77%)
Aug 24, 2015 41.30 42.11 39.86 41.49 5,781,963 -1.50(-3.49%)
Aug 21, 2015 43.74 43.83 42.98 42.99 3,506,839 -0.96(-2.18%)
Aug 20, 2015 44.14 44.45 43.88 43.95 1,534,135 -0.58(-1.30%)
Aug 19, 2015 44.65 44.85 44.34 44.53 1,464,521 -0.31(-0.69%)
Aug 18, 2015 45.11 45.25 44.74 44.84 1,436,118 -0.29(-0.64%)
Aug 17, 2015 45.05 45.25 44.81 45.13 1,120,215 -0.12(-0.27%)
Aug 14, 2015 44.60 45.35 44.30 45.25 2,616,829 +0.81(+1.82%)
Aug 13, 2015 44.72 44.85 44.34 44.44 2,045,771 -0.25(-0.56%)
Aug 12, 2015 44.70 44.75 44.09 44.69 2,618,232 -0.28(-0.62%)
Aug 11, 2015 44.74 45.03 44.60 44.97 2,575,545 -0.02(-0.04%)
Aug 10, 2015 45.35 45.48 44.91 44.99 2,946,322 -0.16(-0.35%)
Aug 07, 2015 44.83 45.15 44.48 45.15 2,677,368 +0.18(+0.40%)
Aug 06, 2015 44.98 45.03 44.49 44.97 2,938,285 +0.22(+0.49%)
Aug 05, 2015 44.26 45.00 44.20 44.75 2,785,151 +0.58(+1.31%)
Aug 04, 2015 43.99 44.42 43.96 44.17 2,162,788 +0.10(+0.23%)
Aug 03, 2015 44.01 44.19 43.73 44.07 2,015,355 +0.01(+0.02%)
Jul 31, 2015 44.44 44.50 43.96 44.06 2,175,295 -0.38(-0.86%)
Jul 30, 2015 43.80 44.51 43.76 44.44 2,106,281 +0.31(+0.70%)
Jul 29, 2015 43.86 44.26 43.86 44.13 1,705,130 +0.19(+0.43%)
Jul 28, 2015 43.49 43.99 43.29 43.94 2,344,650 +0.41(+0.94%)
Jul 27, 2015 43.52 43.65 43.33 43.53 2,219,748 -0.14(-0.32%)
Jul 24, 2015 44.00 44.12 43.55 43.67 1,497,812 -0.33(-0.75%)
Jul 23, 2015 44.01 44.37 43.92 44.00 1,711,069 -0.16(-0.36%)
Jul 22, 2015 44.05 44.41 43.75 44.16 5,801,260 +0.14(+0.32%)
Jul 21, 2015 44.23 44.41 43.94 44.02 3,010,910 -0.27(-0.61%)
Jul 20, 2015 44.50 44.50 44.22 44.29 2,744,994 -0.15(-0.34%)
Jul 17, 2015 44.58 44.63 44.27 44.44 2,372,463 -0.18(-0.40%)
Jul 16, 2015 44.66 44.93 44.43 44.62 2,365,156 +0.19(+0.43%)
Jul 15, 2015 44.59 44.76 44.33 44.43 3,476,592 -0.29(-0.65%)
Jul 14, 2015 44.49 44.79 44.35 44.72 5,150,848 +0.00(+0.00%)
Jul 13, 2015 45.00 45.18 44.66 44.72 2,812,131 -0.11(-0.25%)
Jul 10, 2015 44.78 45.10 44.62 44.83 2,820,850 +0.31(+0.70%)
Jul 09, 2015 45.03 45.32 44.48 44.52 3,132,312 -0.13(-0.29%)
Jul 08, 2015 45.21 45.35 44.59 44.65 4,524,594 -0.84(-1.85%)
Jul 07, 2015 44.76 45.49 44.45 45.49 5,109,656 +0.87(+1.95%)
Jul 06, 2015 44.30 44.95 44.11 44.62 9,236,040 +0.06(+0.13%)
Jul 02, 2015 44.78 44.56 44.56 44.56 4,186,100 -0.04(-0.09%)
Jul 01, 2015 43.90 44.64 43.50 44.60 5,492,534 +0.88(+2.01%)
Jun 30, 2015 43.10 44.31 42.51 43.72 7,301,595 +0.29(+0.67%)
Jun 29, 2015 43.45 43.90 43.33 43.43 4,302,269 -0.57(-1.30%)
Jun 26, 2015 43.93 44.04 43.72 44.00 5,184,011 +0.15(+0.34%)
Jun 25, 2015 43.99 44.07 43.85 43.85 3,239,421 -0.01(-0.02%)
Jun 24, 2015 43.25 44.16 43.22 43.86 5,447,456 +0.47(+1.08%)
Jun 23, 2015 42.94 43.49 42.94 43.39 4,482,520 +0.33(+0.77%)
Jun 22, 2015 43.83 43.84 42.94 43.06 6,907,359 -0.31(-0.71%)
Jun 19, 2015 41.48 43.62 41.43 43.37 20,338,810 +4.25(+10.86%)
Jun 18, 2015 38.90 39.37 38.85 39.12 4,107,093 +0.32(+0.82%)
Jun 17, 2015 38.66 38.92 38.45 38.80 3,021,938 +0.18(+0.47%)
Jun 16, 2015 38.13 38.81 37.83 38.62 5,139,545 +0.58(+1.52%)
Jun 15, 2015 37.92 38.17 37.77 38.04 3,407,147 -0.07(-0.18%)
Jun 12, 2015 37.94 38.17 37.84 38.11 2,479,800 -0.09(-0.24%)
Jun 11, 2015 38.04 38.62 37.98 38.20 2,618,074 +0.17(+0.45%)
Jun 10, 2015 38.02 38.25 37.83 38.03 6,381,515 +0.07(+0.18%)
Jun 09, 2015 37.70 38.17 37.63 37.96 3,351,991 +0.27(+0.72%)
Jun 08, 2015 37.41 37.84 37.25 37.69 2,303,764 +0.27(+0.72%)
Jun 05, 2015 37.88 37.90 37.41 37.42 4,287,333 -0.49(-1.29%)
Jun 04, 2015 38.14 38.24 37.84 37.91 1,688,498 -0.42(-1.10%)
Jun 03, 2015 38.36 38.65 38.07 38.33 3,003,841 +0.17(+0.45%)
Jun 02, 2015 38.82 38.89 37.72 38.16 3,949,576 -0.71(-1.83%)
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.