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 (%)
Sep 30, 2015 24.55 24.71 24.37 24.56 5,638,000 +0.27(+1.12%)
Sep 29, 2015 24.57 24.57 24.03 24.29 7,676,411 -0.22(-0.89%)
Sep 28, 2015 25.01 25.11 24.43 24.51 6,439,294 -0.67(-2.67%)
Sep 25, 2015 25.08 25.68 24.80 25.18 8,707,398 +0.28(+1.12%)
Sep 24, 2015 23.77 24.99 23.77 24.90 17,801,564 +0.95(+3.97%)
Sep 23, 2015 23.98 24.14 23.78 23.95 12,948,929 +0.06(+0.25%)
Sep 22, 2015 25.32 25.32 23.67 23.89 21,478,466 -1.82(-7.08%)
Sep 21, 2015 25.80 25.88 25.45 25.71 6,474,636 +0.11(+0.43%)
Sep 18, 2015 25.72 26.00 25.54 25.60 7,684,811 -0.32(-1.24%)
Sep 17, 2015 25.80 26.23 25.68 25.92 3,276,436 +0.16(+0.64%)
Sep 16, 2015 25.43 25.82 25.32 25.75 3,781,657 +0.38(+1.48%)
Sep 15, 2015 25.16 25.41 25.03 25.38 4,542,273 +0.32(+1.26%)
Sep 14, 2015 25.23 25.26 25.00 25.06 3,532,641 -0.20(-0.79%)
Sep 11, 2015 24.89 25.27 24.80 25.26 3,431,349 +0.32(+1.26%)
Sep 10, 2015 24.97 25.21 24.85 24.95 3,995,847 +0.01(+0.05%)
Sep 09, 2015 25.49 25.57 24.87 24.94 3,757,778 -0.37(-1.46%)
Sep 08, 2015 25.40 25.43 25.00 25.31 5,451,670 +0.31(+1.24%)
Sep 04, 2015 25.07 25.00 25.00 25.00 4,377,786 -0.30(-1.17%)
Sep 03, 2015 24.95 25.51 24.95 25.29 9,994,938 +0.38(+1.51%)
Sep 02, 2015 25.04 25.06 24.72 24.92 6,681,698 +0.14(+0.56%)
Sep 01, 2015 24.84 25.09 24.61 24.78 6,648,560 -0.49(-1.94%)
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%)
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.