Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.14 13.18 12.92 13.04 13,108,235 -0.07(-0.53%)
Aug 30, 2011 12.95 13.17 12.88 13.11 5,398,828 +0.07(+0.57%)
Aug 29, 2011 12.89 13.05 12.86 13.04 4,303,734 +0.27(+2.09%)
Aug 26, 2011 12.61 12.81 12.38 12.77 4,195,368 +0.13(+1.06%)
Aug 25, 2011 12.86 12.90 12.61 12.64 4,784,701 -0.20(-1.58%)
Aug 24, 2011 12.71 12.86 12.65 12.84 5,570,605 +0.06(+0.50%)
Aug 23, 2011 12.46 12.78 12.38 12.78 7,784,524 +0.35(+2.79%)
Aug 22, 2011 12.59 12.62 12.40 12.43 5,529,384 -0.01(-0.04%)
Aug 19, 2011 12.37 12.57 12.34 12.43 7,740,469 -0.06(-0.47%)
Aug 18, 2011 12.51 12.59 12.33 12.49 9,346,990 -0.19(-1.52%)
Aug 17, 2011 12.83 12.96 12.62 12.69 5,594,352 +0.00(+0.00%)
Aug 16, 2011 12.52 12.73 12.46 12.69 9,620,276 +0.08(+0.64%)
Aug 15, 2011 12.48 12.62 12.38 12.61 6,222,306 +0.22(+1.77%)
Aug 12, 2011 12.40 12.50 12.26 12.39 9,637,636 +0.10(+0.78%)
Aug 11, 2011 12.19 12.41 12.05 12.29 11,801,102 +0.15(+1.28%)
Aug 10, 2011 12.18 12.38 12.09 12.14 17,367,424 -0.14(-1.17%)
Aug 09, 2011 12.77 12.68 11.86 12.28 25,817,992 -0.31(-2.46%)
Aug 08, 2011 12.77 12.98 12.47 12.59 23,677,832 -0.46(-3.56%)
Aug 05, 2011 13.03 13.09 12.72 13.05 15,026,266 +0.17(+1.33%)
Aug 04, 2011 13.28 13.37 12.86 12.88 10,081,728 -0.51(-3.83%)
Aug 03, 2011 13.42 13.56 13.32 13.40 8,816,025 -0.04(-0.32%)
Aug 02, 2011 13.51 13.60 13.44 13.44 6,006,416 -0.17(-1.26%)
Aug 01, 2011 13.80 13.80 13.53 13.61 7,655,985 -0.07(-0.51%)
Jul 29, 2011 13.63 13.76 13.55 13.68 8,390,457 -0.01(-0.08%)
Jul 28, 2011 13.80 13.86 13.67 13.69 5,754,158 -0.08(-0.58%)
Jul 27, 2011 13.94 13.97 13.75 13.77 6,370,762 -0.19(-1.34%)
Jul 26, 2011 13.97 13.99 13.86 13.96 7,104,588 +0.06(+0.42%)
Jul 25, 2011 13.90 14.08 13.90 13.90 5,767,991 -0.14(-1.02%)
Jul 22, 2011 14.00 14.04 13.97 14.04 5,485,133 -0.01(-0.04%)
Jul 21, 2011 14.01 14.08 13.96 14.05 5,844,926 +0.07(+0.53%)
Jul 20, 2011 14.06 14.07 13.92 13.97 6,123,602 -0.05(-0.38%)
Jul 19, 2011 13.87 14.03 13.85 14.03 6,707,476 +0.14(+0.99%)
Jul 18, 2011 13.83 13.91 13.78 13.89 14,497,511 -0.07(-0.53%)
Jul 15, 2011 13.76 13.96 13.59 13.96 24,835,600 +0.06(+0.42%)
Jul 14, 2011 13.92 13.98 13.88 13.90 20,487,742 -0.01(-0.04%)
Jul 13, 2011 13.99 14.02 13.89 13.91 7,974,321 -0.03(-0.19%)
Jul 12, 2011 13.82 14.03 13.79 13.94 9,193,539 +0.09(+0.65%)
Jul 11, 2011 13.85 13.92 13.73 13.85 6,922,851 -0.08(-0.61%)
Jul 08, 2011 13.80 13.95 13.77 13.93 8,699,949 +0.03(+0.23%)
Jul 07, 2011 13.81 14.03 13.81 13.90 14,038,396 +0.14(+1.00%)
Jul 06, 2011 13.63 13.77 13.61 13.76 7,775,148 +0.13(+0.97%)
Jul 05, 2011 13.69 13.71 13.58 13.63 4,287,099 -0.08(-0.62%)
Jul 01, 2011 13.63 13.71 13.60 13.71 7,666,085 +0.05(+0.35%)
Jun 30, 2011 13.64 13.68 13.56 13.67 9,539,576 +0.05(+0.39%)
Jun 29, 2011 13.62 13.72 13.53 13.61 5,809,852 -0.01(-0.04%)
Jun 28, 2011 13.51 13.69 13.49 13.62 9,692,014 +0.17(+1.30%)
Jun 27, 2011 13.60 13.63 13.43 13.44 7,333,895 +0.10(+0.75%)
Jun 24, 2011 13.41 13.51 13.32 13.34 10,388,045 -0.09(-0.67%)
Jun 23, 2011 13.07 13.57 13.00 13.43 22,663,872 -0.03(-0.20%)
Jun 22, 2011 13.20 13.47 13.18 13.46 15,675,410 +0.26(+1.97%)
Jun 21, 2011 13.22 13.32 13.14 13.20 13,712,332 +0.04(+0.28%)
Jun 20, 2011 13.19 13.20 13.16 13.16 6,204,456 +0.11(+0.85%)
Jun 17, 2011 13.17 13.23 13.04 13.05 9,879,639 -0.01(-0.08%)
Jun 16, 2011 12.97 13.19 12.85 13.06 11,421,444 +0.34(+2.66%)
Jun 15, 2011 12.85 12.87 12.66 12.72 7,925,151 -0.20(-1.52%)
Jun 14, 2011 12.95 12.97 12.83 12.92 6,746,021 +0.05(+0.37%)
Jun 13, 2011 12.81 12.95 12.79 12.87 4,587,214 +0.07(+0.54%)
Jun 10, 2011 12.85 12.95 12.78 12.80 6,231,200 -0.20(-1.51%)
Jun 09, 2011 12.90 13.04 12.84 13.00 6,091,451 +0.11(+0.86%)
Jun 08, 2011 12.89 12.90 12.71 12.89 5,870,597 +0.01(+0.04%)
Jun 07, 2011 12.94 13.05 12.88 12.88 5,449,357 -0.02(-0.12%)
Jun 06, 2011 12.91 12.97 12.88 12.90 5,469,982 -0.06(-0.45%)
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.