ConAgra Foods (NY: CAG )

35.25 USD -0.20 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.37 46.71 46.14 46.61 2,610,128 +0.28(+0.60%)
Aug 30, 2016 46.51 46.51 46.14 46.33 2,644,815 -0.24(-0.52%)
Aug 29, 2016 46.18 46.67 46.15 46.57 1,432,802 +0.53(+1.15%)
Aug 26, 2016 46.19 46.57 45.93 46.04 1,614,514 -0.03(-0.07%)
Aug 25, 2016 46.29 46.42 46.03 46.07 1,497,634 -0.16(-0.35%)
Aug 24, 2016 46.35 46.38 45.99 46.23 2,795,114 -0.02(-0.04%)
Aug 23, 2016 47.05 47.05 46.17 46.25 2,494,837 -0.80(-1.70%)
Aug 22, 2016 46.92 47.15 46.70 47.05 1,573,685 +0.11(+0.23%)
Aug 19, 2016 46.71 46.99 46.51 46.94 1,570,716 +0.08(+0.17%)
Aug 18, 2016 46.25 46.93 46.05 46.86 2,069,706 +0.55(+1.19%)
Aug 17, 2016 45.78 46.32 45.53 46.31 3,365,364 +0.51(+1.11%)
Aug 16, 2016 46.04 46.09 45.79 45.80 1,586,418 -0.48(-1.04%)
Aug 15, 2016 46.53 46.58 46.27 46.28 1,312,827 -0.30(-0.64%)
Aug 12, 2016 46.25 46.64 46.07 46.58 2,001,732 +0.43(+0.93%)
Aug 11, 2016 46.45 46.53 46.06 46.15 2,274,278 -0.21(-0.45%)
Aug 10, 2016 46.74 46.74 46.28 46.36 2,213,480 -0.30(-0.64%)
Aug 09, 2016 46.33 46.73 46.29 46.66 1,776,108 +0.01(+0.02%)
Aug 08, 2016 46.43 46.84 46.34 46.65 2,257,493 +0.34(+0.73%)
Aug 05, 2016 47.00 47.15 46.28 46.31 3,493,828 -0.50(-1.07%)
Aug 04, 2016 46.94 47.24 46.68 46.81 1,672,675 -0.13(-0.28%)
Aug 03, 2016 46.74 47.12 46.51 46.94 3,638,505 +0.20(+0.43%)
Aug 02, 2016 47.26 47.26 46.65 46.74 3,113,844 -0.17(-0.36%)
Aug 01, 2016 46.70 47.01 46.62 46.91 2,538,270 +0.15(+0.32%)
Jul 29, 2016 46.39 47.04 46.33 46.76 2,372,827 +0.35(+0.75%)
Jul 28, 2016 45.87 46.51 45.80 46.41 2,895,536 +0.43(+0.94%)
Jul 27, 2016 46.45 46.54 45.96 45.98 4,048,102 -0.67(-1.44%)
Jul 26, 2016 47.39 47.60 46.62 46.65 2,424,030 -0.72(-1.52%)
Jul 25, 2016 47.23 47.45 47.19 47.37 1,542,946 +0.05(+0.11%)
Jul 22, 2016 47.03 47.38 46.95 47.32 2,369,194 +0.32(+0.68%)
Jul 21, 2016 47.50 47.50 46.89 47.00 1,819,131 -0.44(-0.93%)
Jul 20, 2016 47.87 47.87 47.40 47.44 2,729,017 -0.33(-0.69%)
Jul 19, 2016 47.76 48.08 47.62 47.77 2,750,864 -0.29(-0.60%)
Jul 18, 2016 48.04 48.25 47.96 48.06 1,600,562 +0.08(+0.17%)
Jul 15, 2016 48.19 48.29 47.84 47.98 2,395,197 -0.12(-0.25%)
Jul 14, 2016 48.18 48.36 48.02 48.10 1,782,970 -0.08(-0.17%)
Jul 13, 2016 47.65 48.22 47.51 48.18 2,045,713 +0.46(+0.96%)
Jul 12, 2016 48.15 48.21 47.66 47.72 2,181,019 -0.39(-0.81%)
Jul 11, 2016 48.24 48.29 47.97 48.11 3,070,039 -0.19(-0.39%)
Jul 08, 2016 47.88 48.35 47.73 48.30 3,065,617 +0.57(+1.19%)
Jul 07, 2016 47.70 48.26 47.65 47.73 4,073,802 +0.23(+0.48%)
Jul 06, 2016 47.58 47.76 47.47 47.50 4,748,922 -0.23(-0.48%)
Jul 05, 2016 48.18 48.38 47.72 47.73 4,138,556 -0.66(-1.36%)
Jul 01, 2016 47.91 48.39 48.39 48.39 3,983,800 +0.58(+1.21%)
Jun 30, 2016 46.82 48.06 46.10 47.81 5,943,250 +0.21(+0.44%)
Jun 29, 2016 46.94 47.60 46.70 47.60 6,867,016 +0.50(+1.06%)
Jun 28, 2016 47.09 47.29 46.72 47.10 3,330,060 +0.14(+0.30%)
Jun 27, 2016 46.70 47.10 46.39 46.96 4,438,389 +0.01(+0.02%)
Jun 24, 2016 47.07 47.46 46.65 46.95 8,415,079 -0.96(-2.00%)
Jun 23, 2016 47.79 47.94 47.40 47.91 3,432,535 +0.51(+1.08%)
Jun 22, 2016 47.62 47.85 47.23 47.40 2,723,070 -0.06(-0.13%)
Jun 21, 2016 47.20 47.56 47.20 47.46 2,204,451 +0.38(+0.81%)
Jun 20, 2016 47.19 47.61 47.06 47.08 2,351,315 +0.21(+0.45%)
Jun 17, 2016 46.96 46.99 46.38 46.87 3,609,510 -0.17(-0.36%)
Jun 16, 2016 46.45 47.07 46.35 47.04 2,145,550 +0.55(+1.18%)
Jun 15, 2016 46.66 46.79 46.37 46.49 1,929,089 -0.13(-0.28%)
Jun 14, 2016 46.48 46.70 46.07 46.62 1,888,843 +0.15(+0.32%)
Jun 13, 2016 46.83 47.07 46.40 46.47 2,057,409 -0.48(-1.02%)
Jun 10, 2016 46.95 47.21 46.71 46.95 1,337,537 -0.20(-0.42%)
Jun 09, 2016 46.70 47.17 46.58 47.15 1,900,066 +0.41(+0.88%)
Jun 08, 2016 46.63 46.93 46.51 46.74 1,994,009 +0.08(+0.17%)
Jun 07, 2016 46.37 46.80 46.29 46.66 2,442,836 +0.36(+0.78%)
Jun 06, 2016 46.44 46.65 46.12 46.30 1,967,949 -0.21(-0.45%)
Jun 03, 2016 46.10 46.78 46.01 46.51 2,728,125 +0.33(+0.71%)
Jun 02, 2016 45.63 46.21 45.54 46.18 2,422,149 +0.48(+1.05%)
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.