Skip to main content

ConAgra Foods (NY: CAG )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.28 25.46 25.12 25.27 5,104,067 -0.03(-0.12%)
Aug 28, 2015 25.29 25.53 25.11 25.30 6,137,370 -0.10(-0.41%)
Aug 27, 2015 25.48 25.58 24.99 25.40 5,684,689 +0.07(+0.26%)
Aug 26, 2015 24.95 25.40 24.62 25.34 5,996,945 +0.88(+3.59%)
Aug 25, 2015 25.62 25.62 24.44 24.46 7,534,870 -0.70(-2.77%)
Aug 24, 2015 25.04 25.53 24.17 25.15 9,537,017 -0.91(-3.49%)
Aug 21, 2015 26.52 26.57 26.06 26.06 5,784,330 -0.58(-2.18%)
Aug 20, 2015 26.76 26.95 26.60 26.65 2,530,467 -0.35(-1.30%)
Aug 19, 2015 27.07 27.19 26.88 27.00 2,415,643 -0.19(-0.69%)
Aug 18, 2015 27.35 27.43 27.12 27.18 2,368,794 -0.18(-0.64%)
Aug 17, 2015 27.31 27.43 27.17 27.36 1,847,730 -0.07(-0.27%)
Aug 14, 2015 27.04 27.49 26.86 27.43 4,316,309 +0.49(+1.82%)
Aug 13, 2015 27.11 27.19 26.88 26.94 3,374,382 -0.15(-0.56%)
Aug 12, 2015 27.10 27.13 26.73 27.09 4,318,623 -0.17(-0.62%)
Aug 11, 2015 27.12 27.30 27.04 27.26 4,248,214 -0.01(-0.04%)
Aug 10, 2015 27.49 27.57 27.23 27.28 4,859,789 -0.10(-0.35%)
Aug 07, 2015 27.18 27.37 26.97 27.37 4,416,165 +0.11(+0.40%)
Aug 06, 2015 27.27 27.30 26.97 27.26 4,846,533 +0.13(+0.49%)
Aug 05, 2015 26.83 27.28 26.80 27.13 4,593,947 +0.35(+1.31%)
Aug 04, 2015 26.67 26.93 26.65 26.78 3,567,395 +0.06(+0.23%)
Aug 03, 2015 26.68 26.79 26.52 26.72 3,324,212 +0.01(+0.02%)
Jul 31, 2015 26.94 26.98 26.65 26.71 3,588,024 -0.23(-0.85%)
Jul 30, 2015 26.55 26.98 26.53 26.94 3,474,190 +0.19(+0.70%)
Jul 29, 2015 26.59 26.83 26.59 26.75 2,812,514 +0.12(+0.43%)
Jul 28, 2015 26.37 26.67 26.25 26.64 3,867,366 +0.40(+1.52%)
Jul 27, 2015 26.23 26.31 26.12 26.24 3,682,496 -0.08(-0.32%)
Jul 24, 2015 26.52 26.59 26.25 26.32 2,484,825 -0.20(-0.75%)
Jul 23, 2015 26.53 26.75 26.47 26.52 2,838,612 -0.10(-0.36%)
Jul 22, 2015 26.55 26.77 26.37 26.62 9,624,118 +0.08(+0.32%)
Jul 21, 2015 26.66 26.77 26.49 26.53 4,995,010 -0.16(-0.61%)
Jul 20, 2015 26.82 26.82 26.66 26.70 4,553,863 -0.09(-0.34%)
Jul 17, 2015 26.87 26.90 26.69 26.79 3,935,845 -0.11(-0.40%)
Jul 16, 2015 26.92 27.08 26.78 26.90 3,923,723 +0.11(+0.43%)
Jul 15, 2015 26.88 26.98 26.72 26.78 5,767,562 -0.17(-0.65%)
Jul 14, 2015 26.82 27.00 26.73 26.96 8,545,104 +0.00(+0.00%)
Jul 13, 2015 27.13 27.23 26.92 26.96 4,665,241 -0.07(-0.25%)
Jul 10, 2015 26.99 27.19 26.90 27.02 4,679,706 +0.19(+0.70%)
Jul 09, 2015 27.14 27.32 26.81 26.84 5,196,412 -0.08(-0.29%)
Jul 08, 2015 27.25 27.34 26.88 26.91 7,506,167 -0.51(-1.85%)
Jul 07, 2015 26.98 27.42 26.79 27.42 8,476,767 +0.52(+1.95%)
Jul 06, 2015 26.70 27.10 26.59 26.90 15,322,316 +0.04(+0.13%)
Jul 02, 2015 26.99 26.86 26.86 26.86 6,944,615 -0.02(-0.09%)
Jul 01, 2015 26.46 26.91 26.22 26.88 9,111,951 +0.53(+2.01%)
Jun 30, 2015 25.98 26.71 25.62 26.35 12,113,129 +0.17(+0.67%)
Jun 29, 2015 26.19 26.46 26.12 26.18 7,137,336 -0.34(-1.30%)
Jun 26, 2015 26.48 26.55 26.35 26.52 8,600,120 +0.09(+0.34%)
Jun 25, 2015 26.52 26.56 26.43 26.43 5,374,103 -0.01(-0.02%)
Jun 24, 2015 26.07 26.62 26.05 26.44 9,037,167 +0.28(+1.08%)
Jun 23, 2015 25.88 26.22 25.88 26.15 7,436,367 +0.20(+0.77%)
Jun 22, 2015 26.42 26.43 25.88 25.96 11,459,103 -0.19(-0.71%)
Jun 19, 2015 25.00 26.29 24.97 26.14 33,741,480 +2.56(+10.86%)
Jun 18, 2015 23.45 23.73 23.42 23.58 6,813,545 +0.19(+0.82%)
Jun 17, 2015 23.30 23.46 23.18 23.39 5,013,305 +0.11(+0.47%)
Jun 16, 2015 22.98 23.39 22.80 23.28 8,526,352 +0.35(+1.52%)
Jun 15, 2015 22.86 23.01 22.77 22.93 5,652,355 -0.04(-0.18%)
Jun 12, 2015 22.87 23.01 22.81 22.97 4,113,914 -0.05(-0.24%)
Jun 11, 2015 22.93 23.28 22.89 23.03 4,343,307 +0.10(+0.45%)
Jun 10, 2015 22.91 23.06 22.80 22.92 10,586,744 +0.04(+0.18%)
Jun 09, 2015 22.72 23.01 22.68 22.88 5,560,853 +0.16(+0.72%)
Jun 08, 2015 22.55 22.81 22.45 22.72 3,821,876 +0.16(+0.72%)
Jun 05, 2015 22.83 22.85 22.55 22.56 7,112,558 -0.30(-1.29%)
Jun 04, 2015 22.99 23.05 22.81 22.85 2,801,168 -0.25(-1.10%)
Jun 03, 2015 23.12 23.30 22.95 23.10 4,983,283 +0.10(+0.45%)
Jun 02, 2015 23.40 23.44 22.74 23.00 6,552,229 -0.43(-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.