Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.77 22.88 22.65 22.77 4,321,652 -0.05(-0.23%)
May 28, 2015 22.75 22.86 22.71 22.82 3,326,587 +0.00(+0.00%)
May 27, 2015 22.76 22.85 22.65 22.82 2,310,071 +0.15(+0.68%)
May 26, 2015 22.91 23.02 22.64 22.67 4,348,934 -0.24(-1.06%)
May 22, 2015 22.86 22.91 22.91 22.91 3,824,817 -0.02(-0.08%)
May 21, 2015 22.87 22.99 22.83 22.93 5,197,921 -0.01(-0.05%)
May 20, 2015 22.72 22.96 22.61 22.94 5,267,181 +0.22(+0.96%)
May 19, 2015 22.80 22.80 22.63 22.72 4,134,117 +0.01(+0.03%)
May 18, 2015 22.62 22.86 22.53 22.72 4,939,344 +0.02(+0.08%)
May 15, 2015 22.40 22.72 22.39 22.70 4,584,931 +0.33(+1.48%)
May 14, 2015 22.23 22.38 22.17 22.37 2,888,862 +0.28(+1.25%)
May 13, 2015 22.24 22.36 22.05 22.09 2,371,239 -0.13(-0.58%)
May 12, 2015 21.97 22.26 21.89 22.22 3,092,984 +0.18(+0.83%)
May 11, 2015 22.06 22.17 21.98 22.04 3,082,755 -0.08(-0.37%)
May 08, 2015 22.16 22.39 22.10 22.12 3,137,527 +0.09(+0.40%)
May 07, 2015 21.84 22.15 21.80 22.03 3,866,904 +0.09(+0.43%)
May 06, 2015 21.92 21.95 21.63 21.94 5,733,658 +0.11(+0.51%)
May 05, 2015 21.91 21.93 21.73 21.83 6,100,115 -0.06(-0.30%)
May 04, 2015 21.57 21.96 21.50 21.89 3,754,344 +0.33(+1.53%)
May 01, 2015 21.29 21.57 21.28 21.56 2,961,126 +0.24(+1.13%)
Apr 30, 2015 21.44 21.45 21.22 21.32 4,046,622 -0.15(-0.71%)
Apr 29, 2015 21.79 21.79 21.42 21.47 3,598,273 -0.34(-1.57%)
Apr 28, 2015 21.73 21.88 21.66 21.82 2,624,267 -0.10(-0.45%)
Apr 27, 2015 22.01 22.09 21.82 21.91 2,911,381 -0.10(-0.45%)
Apr 24, 2015 22.03 22.15 21.93 22.01 2,904,298 +0.01(+0.03%)
Apr 23, 2015 21.94 22.18 21.94 22.01 2,820,855 -0.01(-0.03%)
Apr 22, 2015 22.05 22.14 21.87 22.01 4,081,263 -0.05(-0.24%)
Apr 21, 2015 22.09 22.23 22.00 22.07 3,757,273 -0.02(-0.11%)
Apr 20, 2015 21.93 22.26 21.88 22.09 4,000,674 +0.21(+0.94%)
Apr 17, 2015 21.84 21.91 21.68 21.88 3,806,557 -0.05(-0.21%)
Apr 16, 2015 22.09 22.09 21.92 21.93 3,117,435 -0.11(-0.51%)
Apr 15, 2015 22.19 22.29 21.99 22.04 3,315,364 -0.13(-0.58%)
Apr 14, 2015 22.09 22.29 22.02 22.17 3,146,729 +0.11(+0.51%)
Apr 13, 2015 22.14 22.28 22.04 22.06 2,829,371 -0.15(-0.66%)
Apr 10, 2015 22.26 22.34 22.17 22.21 3,478,776 -0.02(-0.11%)
Apr 09, 2015 22.25 22.34 22.05 22.23 6,293,651 -0.02(-0.08%)
Apr 08, 2015 22.18 22.34 22.14 22.25 3,806,762 -0.02(-0.11%)
Apr 07, 2015 22.33 22.45 22.22 22.27 6,105,752 -0.05(-0.21%)
Apr 06, 2015 22.07 22.53 22.02 22.32 6,999,197 +0.13(+0.58%)
Apr 02, 2015 21.70 22.19 22.19 22.19 8,562,396 +0.56(+2.60%)
Apr 01, 2015 21.42 21.67 21.09 21.63 7,633,991 +0.19(+0.90%)
Mar 31, 2015 21.62 21.78 21.42 21.43 6,758,024 -0.22(-1.00%)
Mar 30, 2015 21.55 21.70 21.30 21.65 6,897,974 +0.08(+0.38%)
Mar 27, 2015 20.45 21.63 20.39 21.57 11,350,577 +1.18(+5.78%)
Mar 26, 2015 20.84 20.86 19.90 20.39 9,044,875 -0.11(-0.54%)
Mar 25, 2015 20.49 20.69 20.40 20.50 7,562,842 +0.18(+0.90%)
Mar 24, 2015 20.60 20.64 20.30 20.32 2,564,495 -0.25(-1.20%)
Mar 23, 2015 20.49 20.73 20.46 20.56 2,534,596 +0.05(+0.26%)
Mar 20, 2015 20.25 20.66 20.22 20.51 5,343,272 +0.35(+1.75%)
Mar 19, 2015 20.25 20.29 20.12 20.16 2,551,893 -0.11(-0.55%)
Mar 18, 2015 20.18 20.35 19.86 20.27 4,980,736 +0.04(+0.17%)
Mar 17, 2015 20.12 20.30 20.05 20.23 2,906,767 +0.04(+0.17%)
Mar 16, 2015 19.99 20.21 19.95 20.20 2,968,716 +0.29(+1.44%)
Mar 13, 2015 19.98 20.01 19.74 19.91 3,014,560 -0.13(-0.67%)
Mar 12, 2015 19.76 20.07 19.74 20.05 2,811,600 +0.35(+1.76%)
Mar 11, 2015 19.86 19.89 19.62 19.70 3,043,779 -0.19(-0.97%)
Mar 10, 2015 20.11 20.15 19.89 19.89 2,991,065 -0.25(-1.25%)
Mar 09, 2015 20.14 20.21 20.04 20.15 1,989,530 +0.05(+0.23%)
Mar 06, 2015 20.31 20.31 19.99 20.10 4,394,486 -0.35(-1.72%)
Mar 05, 2015 20.33 20.49 20.16 20.45 3,266,542 +0.20(+0.99%)
Mar 04, 2015 20.43 20.87 20.19 20.25 7,212,258 -0.26(-1.26%)
Mar 03, 2015 20.55 20.59 20.36 20.51 3,531,645 -0.08(-0.40%)
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.