Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.78 28.99 28.64 28.93 4,205,124 +0.17(+0.60%)
Aug 30, 2016 28.87 28.87 28.64 28.76 4,261,008 -0.15(-0.52%)
Aug 29, 2016 28.66 28.97 28.65 28.91 2,308,358 +0.33(+1.15%)
Aug 26, 2016 28.67 28.91 28.51 28.58 2,601,110 -0.02(-0.07%)
Aug 25, 2016 28.73 28.81 28.57 28.60 2,412,807 -0.10(-0.35%)
Aug 24, 2016 28.77 28.79 28.55 28.70 4,503,151 -0.01(-0.04%)
Aug 23, 2016 29.20 29.20 28.66 28.71 4,019,381 -0.50(-1.70%)
Aug 22, 2016 29.12 29.27 28.99 29.20 2,535,332 +0.07(+0.23%)
Aug 19, 2016 28.99 29.17 28.87 29.14 2,530,548 +0.05(+0.17%)
Aug 18, 2016 28.71 29.13 28.58 29.09 3,334,461 +0.34(+1.19%)
Aug 17, 2016 28.42 28.75 28.26 28.74 5,421,870 +0.32(+1.11%)
Aug 16, 2016 28.58 28.61 28.42 28.43 2,555,846 -0.30(-1.04%)
Aug 15, 2016 28.88 28.91 28.72 28.73 2,115,069 -0.19(-0.64%)
Aug 12, 2016 28.71 28.95 28.60 28.91 3,224,950 +0.27(+0.93%)
Aug 11, 2016 28.83 28.88 28.59 28.65 3,664,043 -0.13(-0.45%)
Aug 10, 2016 29.01 29.01 28.73 28.78 3,566,092 -0.19(-0.64%)
Aug 09, 2016 28.76 29.01 28.73 28.96 2,861,451 +0.01(+0.02%)
Aug 08, 2016 28.82 29.07 28.76 28.96 3,637,001 +0.21(+0.73%)
Aug 05, 2016 29.17 29.27 28.73 28.74 5,628,835 -0.31(-1.07%)
Aug 04, 2016 29.14 29.32 28.97 29.05 2,694,812 -0.08(-0.28%)
Aug 03, 2016 29.01 29.25 28.87 29.14 5,861,922 +0.12(+0.43%)
Aug 02, 2016 29.33 29.33 28.96 29.01 5,016,651 -0.11(-0.36%)
Aug 01, 2016 28.99 29.18 28.94 29.12 4,089,355 +0.09(+0.32%)
Jul 29, 2016 28.79 29.20 28.76 29.02 3,822,813 +0.22(+0.75%)
Jul 28, 2016 28.47 28.87 28.43 28.81 4,664,939 +0.27(+0.94%)
Jul 27, 2016 28.83 28.89 28.52 28.54 6,521,815 -0.26(-0.91%)
Jul 26, 2016 29.26 29.38 28.78 28.80 3,926,347 -0.44(-1.52%)
Jul 25, 2016 29.16 29.29 29.13 29.25 2,499,202 +0.03(+0.11%)
Jul 22, 2016 29.04 29.25 28.99 29.21 3,837,526 +0.20(+0.68%)
Jul 21, 2016 29.33 29.33 28.95 29.02 2,946,556 -0.27(-0.93%)
Jul 20, 2016 29.55 29.55 29.26 29.29 4,420,353 -0.20(-0.69%)
Jul 19, 2016 29.49 29.68 29.40 29.49 4,455,740 -0.18(-0.60%)
Jul 18, 2016 29.66 29.79 29.61 29.67 2,592,527 +0.05(+0.17%)
Jul 15, 2016 29.75 29.81 29.54 29.62 3,879,645 -0.07(-0.25%)
Jul 14, 2016 29.75 29.85 29.65 29.70 2,887,984 -0.05(-0.17%)
Jul 13, 2016 29.42 29.77 29.33 29.75 3,313,565 +0.28(+0.96%)
Jul 12, 2016 29.73 29.76 29.42 29.46 3,532,728 -0.24(-0.81%)
Jul 11, 2016 29.78 29.81 29.61 29.70 4,972,727 -0.12(-0.39%)
Jul 08, 2016 29.56 29.85 29.47 29.82 4,965,565 +0.35(+1.19%)
Jul 07, 2016 29.45 29.80 29.41 29.47 6,598,583 +0.14(+0.48%)
Jul 06, 2016 29.37 29.49 29.31 29.33 7,692,116 -0.14(-0.48%)
Jul 05, 2016 29.75 29.87 29.46 29.47 6,703,469 -0.41(-1.36%)
Jul 01, 2016 29.58 29.87 29.87 29.87 6,452,801 +0.36(+1.21%)
Jun 30, 2016 28.91 29.67 28.46 29.52 9,626,641 +0.13(+0.44%)
Jun 29, 2016 28.98 29.39 28.83 29.39 11,122,921 +0.31(+1.06%)
Jun 28, 2016 29.07 29.20 28.84 29.08 5,393,899 +0.09(+0.30%)
Jun 27, 2016 28.83 29.08 28.64 28.99 7,189,127 +0.01(+0.02%)
Jun 24, 2016 29.06 29.30 28.80 28.99 13,630,412 -0.59(-2.00%)
Jun 23, 2016 29.50 29.60 29.27 29.58 5,559,884 +0.31(+1.08%)
Jun 22, 2016 29.40 29.54 29.16 29.26 4,410,721 -0.04(-0.13%)
Jun 21, 2016 29.14 29.37 29.14 29.30 3,570,682 +0.23(+0.81%)
Jun 20, 2016 29.13 29.39 29.06 29.07 3,808,567 +0.13(+0.45%)
Jun 17, 2016 28.99 29.01 28.63 28.94 5,846,541 -0.10(-0.36%)
Jun 16, 2016 28.68 29.06 28.62 29.04 3,475,277 +0.34(+1.18%)
Jun 15, 2016 28.81 28.89 28.63 28.70 3,124,662 -0.08(-0.28%)
Jun 14, 2016 28.70 28.83 28.44 28.78 3,059,473 +0.09(+0.32%)
Jun 13, 2016 28.91 29.06 28.65 28.69 3,332,509 -0.30(-1.02%)
Jun 10, 2016 28.99 29.14 28.84 28.99 2,166,489 -0.12(-0.42%)
Jun 09, 2016 28.83 29.12 28.76 29.11 3,077,651 +0.25(+0.88%)
Jun 08, 2016 28.79 28.97 28.71 28.86 3,229,816 +0.05(+0.17%)
Jun 07, 2016 28.63 28.89 28.58 28.81 3,956,809 +0.22(+0.78%)
Jun 06, 2016 28.67 28.80 28.47 28.58 3,187,606 -0.13(-0.45%)
Jun 03, 2016 28.46 28.88 28.41 28.71 4,418,909 +0.20(+0.71%)
Jun 02, 2016 28.17 28.53 28.12 28.51 3,923,301 +0.30(+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.