Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.39%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.50 26.57 26.30 26.46 5,091,488 -0.23(-0.86%)
Aug 30, 2017 26.39 26.80 26.21 26.69 6,721,791 +0.25(+0.96%)
Aug 29, 2017 26.51 26.61 26.32 26.43 5,174,735 -0.08(-0.31%)
Aug 28, 2017 26.99 27.05 26.47 26.52 4,876,635 -0.50(-1.84%)
Aug 25, 2017 27.22 27.27 26.92 27.01 5,203,126 -0.07(-0.27%)
Aug 24, 2017 27.80 27.80 26.90 27.09 6,220,640 -0.81(-2.89%)
Aug 23, 2017 28.08 28.09 27.77 27.89 7,318,890 -0.24(-0.84%)
Aug 22, 2017 28.11 28.14 27.79 28.13 3,174,881 +0.01(+0.03%)
Aug 21, 2017 28.13 28.23 28.06 28.12 2,730,829 +0.03(+0.12%)
Aug 18, 2017 28.28 28.34 27.97 28.09 3,196,722 -0.21(-0.75%)
Aug 17, 2017 28.55 28.69 28.21 28.30 3,620,283 -0.34(-1.20%)
Aug 16, 2017 28.45 28.77 28.40 28.64 2,436,231 +0.20(+0.69%)
Aug 15, 2017 28.43 28.61 28.41 28.45 2,680,412 +0.01(+0.03%)
Aug 14, 2017 28.46 28.59 28.38 28.44 3,349,945 +0.07(+0.26%)
Aug 11, 2017 27.71 28.48 27.71 28.37 4,020,125 +0.60(+2.17%)
Aug 10, 2017 27.84 27.94 27.66 27.76 4,016,735 -0.27(-0.96%)
Aug 09, 2017 27.87 28.08 27.77 28.03 2,975,505 +0.16(+0.58%)
Aug 08, 2017 27.93 28.11 27.82 27.87 4,440,926 +0.02(+0.06%)
Aug 07, 2017 27.71 27.95 27.71 27.85 3,887,106 +0.15(+0.56%)
Aug 04, 2017 28.02 28.06 27.66 27.70 5,647,302 -0.27(-0.96%)
Aug 03, 2017 27.85 28.15 27.85 27.97 3,513,987 +0.08(+0.29%)
Aug 02, 2017 27.56 28.01 27.31 27.89 4,440,727 +0.31(+1.12%)
Aug 01, 2017 27.94 28.00 27.43 27.58 6,309,699 -0.33(-1.20%)
Jul 31, 2017 27.90 28.00 27.80 27.91 5,689,322 +0.00(+0.00%)
Jul 28, 2017 27.92 28.01 27.79 27.91 4,812,897 -0.09(-0.32%)
Jul 27, 2017 27.47 28.00 27.46 28.00 4,952,949 +0.60(+2.18%)
Jul 26, 2017 27.70 27.91 27.36 27.40 4,086,857 -0.27(-0.97%)
Jul 25, 2017 27.42 27.77 27.29 27.67 4,784,157 +0.26(+0.95%)
Jul 24, 2017 27.43 27.71 27.37 27.41 4,730,200 -0.03(-0.12%)
Jul 21, 2017 27.30 27.46 27.26 27.44 3,854,343 +0.11(+0.39%)
Jul 20, 2017 27.48 27.50 27.26 27.34 3,441,961 -0.08(-0.30%)
Jul 19, 2017 27.15 27.56 26.94 27.42 11,759,809 +0.43(+1.59%)
Jul 18, 2017 27.10 27.21 26.94 26.99 4,065,115 -0.13(-0.48%)
Jul 17, 2017 27.21 27.21 26.97 27.12 4,622,071 -0.08(-0.30%)
Jul 14, 2017 27.26 27.02 27.20 3,916,892 +0.05(+0.18%)
Jul 13, 2017 27.02 27.39 26.89 27.15 9,177,754 +0.11(+0.42%)
Jul 12, 2017 26.96 27.16 26.80 27.04 5,271,561 +0.25(+0.94%)
Jul 11, 2017 26.89 26.98 26.67 26.79 9,717,749 -0.13(-0.48%)
Jul 10, 2017 27.14 27.24 26.83 26.92 6,992,184 -0.15(-0.57%)
Jul 07, 2017 27.69 27.73 27.06 27.07 9,601,378 -0.58(-2.08%)
Jul 06, 2017 28.10 28.15 27.59 27.65 12,115,925 -0.63(-2.23%)
Jul 05, 2017 28.73 28.80 28.20 28.28 9,425,327 -0.48(-1.66%)
Jul 03, 2017 28.89 29.04 28.69 28.76 3,561,034 -0.21(-0.73%)
Jun 30, 2017 29.34 29.40 28.87 28.97 8,236,538 -0.26(-0.89%)
Jun 29, 2017 30.21 30.54 29.12 29.22 7,328,458 -1.04(-3.45%)
Jun 28, 2017 30.18 30.50 30.04 30.27 5,775,685 +0.30(+1.00%)
Jun 27, 2017 30.38 30.46 29.97 29.97 4,483,461 -0.53(-1.73%)
Jun 26, 2017 30.20 30.63 30.20 30.50 4,263,226 +0.34(+1.13%)
Jun 23, 2017 30.05 30.33 30.01 30.16 14,984,679 +0.11(+0.38%)
Jun 22, 2017 29.99 30.25 29.60 30.04 6,465,279 -0.48(-1.57%)
Jun 21, 2017 30.69 30.80 30.42 30.52 3,583,018 -0.07(-0.24%)
Jun 20, 2017 30.45 30.76 30.30 30.59 4,855,015 +0.20(+0.67%)
Jun 19, 2017 30.93 31.01 30.06 30.39 8,545,630 -0.40(-1.29%)
Jun 16, 2017 31.66 31.68 30.55 30.79 11,790,331 -1.01(-3.18%)
Jun 15, 2017 31.53 31.93 31.35 31.80 2,869,904 +0.24(+0.77%)
Jun 14, 2017 31.68 32.02 31.44 31.56 3,379,555 -0.02(-0.05%)
Jun 13, 2017 31.27 31.58 30.99 31.57 3,879,956 +0.23(+0.72%)
Jun 12, 2017 31.38 31.48 31.23 31.35 3,923,129 -0.05(-0.15%)
Jun 09, 2017 31.61 31.77 31.28 31.40 3,006,404 -0.28(-0.89%)
Jun 08, 2017 32.08 31.63 31.68 3,344,445 -0.26(-0.81%)
Jun 07, 2017 31.97 32.08 31.71 31.94 4,111,036 -0.01(-0.03%)
Jun 06, 2017 32.21 32.25 31.88 31.95 2,345,981 -0.28(-0.88%)
Jun 05, 2017 32.00 32.25 31.95 32.23 3,067,197 +0.16(+0.51%)
Jun 02, 2017 32.36 32.60 31.14 32.07 6,199,453 -0.29(-0.90%)
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.