ConAgra Foods (NY: CAG )

31.37 USD +0.39 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.60 41.09 40.42 40.55 1,993,966 -0.15(-0.37%)
Oct 29, 2015 40.29 40.84 40.20 40.70 1,527,836 +0.26(+0.64%)
Oct 28, 2015 40.35 40.86 40.04 40.44 2,989,319 -0.08(-0.20%)
Oct 27, 2015 41.06 41.25 40.17 40.52 2,429,222 -0.85(-2.05%)
Oct 26, 2015 41.30 41.58 41.11 41.37 3,923,546 +0.09(+0.22%)
Oct 23, 2015 42.58 42.58 41.16 41.28 3,984,890 -1.11(-2.62%)
Oct 22, 2015 41.48 42.45 41.48 42.39 3,657,251 +1.09(+2.64%)
Oct 21, 2015 41.19 41.43 40.94 41.30 2,256,523 +0.23(+0.56%)
Oct 20, 2015 41.63 41.70 41.00 41.07 1,743,053 -0.52(-1.25%)
Oct 19, 2015 41.73 41.83 41.47 41.59 2,227,955 -0.10(-0.24%)
Oct 16, 2015 41.51 41.78 41.35 41.69 3,088,633 +0.36(+0.87%)
Oct 15, 2015 40.98 41.37 40.85 41.33 2,696,975 +0.61(+1.50%)
Oct 14, 2015 41.56 41.61 40.63 40.72 1,890,337 -0.79(-1.90%)
Oct 13, 2015 41.87 42.17 41.49 41.51 2,457,192 -0.53(-1.26%)
Oct 12, 2015 41.78 42.06 41.45 42.04 1,663,836 +0.28(+0.67%)
Oct 09, 2015 41.78 42.27 41.66 41.76 2,666,618 -0.01(-0.02%)
Oct 08, 2015 40.93 41.81 40.63 41.77 2,879,274 +0.83(+2.03%)
Oct 07, 2015 41.92 42.05 40.65 40.94 4,332,696 -0.97(-2.31%)
Oct 06, 2015 42.32 42.50 41.55 41.91 3,387,761 -0.45(-1.06%)
Oct 05, 2015 41.99 42.53 41.89 42.36 7,464,581 +0.53(+1.27%)
Oct 02, 2015 40.58 41.87 40.32 41.83 3,493,325 +0.92(+2.25%)
Oct 01, 2015 40.48 41.12 40.26 40.91 4,217,337 +0.40(+0.99%)
Sep 30, 2015 40.49 40.75 40.20 40.51 3,418,124 +0.45(+1.12%)
Sep 29, 2015 40.52 40.53 39.63 40.06 4,653,942 -0.36(-0.89%)
Sep 28, 2015 41.25 41.41 40.30 40.42 3,903,921 -1.11(-2.67%)
Sep 25, 2015 41.37 42.36 40.91 41.53 5,278,994 +0.46(+1.12%)
Sep 24, 2015 39.21 41.22 39.21 41.07 10,792,472 +1.57(+3.97%)
Sep 23, 2015 39.56 39.82 39.22 39.50 7,850,487 +0.10(+0.25%)
Sep 22, 2015 41.76 41.76 39.04 39.40 13,021,650 -3.00(-7.08%)
Sep 21, 2015 42.56 42.69 41.97 42.40 3,925,348 +0.18(+0.43%)
Sep 18, 2015 42.42 42.88 42.13 42.22 4,659,035 -0.53(-1.24%)
Sep 17, 2015 42.55 43.26 42.35 42.75 1,986,390 +0.27(+0.64%)
Sep 16, 2015 41.95 42.59 41.76 42.48 2,292,688 +0.62(+1.48%)
Sep 15, 2015 41.50 41.91 41.29 41.86 2,753,823 +0.52(+1.26%)
Sep 14, 2015 41.62 41.66 41.24 41.34 2,141,718 -0.33(-0.79%)
Sep 11, 2015 41.05 41.68 40.91 41.67 2,080,308 +0.52(+1.26%)
Sep 10, 2015 41.18 41.58 40.99 41.15 2,422,544 +0.02(+0.05%)
Sep 09, 2015 42.05 42.17 41.02 41.13 2,278,211 -0.61(-1.46%)
Sep 08, 2015 41.89 41.95 41.23 41.74 3,305,159 +0.51(+1.24%)
Sep 04, 2015 41.35 41.23 41.23 41.23 2,654,100 -0.49(-1.17%)
Sep 03, 2015 41.16 42.07 41.16 41.72 6,059,585 +0.62(+1.51%)
Sep 02, 2015 41.30 41.33 40.78 41.10 4,050,882 +0.23(+0.56%)
Sep 01, 2015 40.98 41.38 40.60 40.87 4,030,792 -0.81(-1.94%)
Aug 31, 2015 41.70 41.99 41.44 41.68 3,094,419 -0.05(-0.12%)
Aug 28, 2015 41.72 42.12 41.42 41.73 3,720,875 -0.17(-0.41%)
Aug 27, 2015 42.03 42.19 41.22 41.90 3,446,430 +0.11(+0.26%)
Aug 26, 2015 41.15 41.90 40.61 41.79 3,635,740 +1.45(+3.59%)
Aug 25, 2015 42.26 42.26 40.32 40.34 4,568,131 -1.15(-2.77%)
Aug 24, 2015 41.30 42.11 39.86 41.49 5,781,963 -1.50(-3.49%)
Aug 21, 2015 43.74 43.83 42.98 42.99 3,506,839 -0.96(-2.18%)
Aug 20, 2015 44.14 44.45 43.88 43.95 1,534,135 -0.58(-1.30%)
Aug 19, 2015 44.65 44.85 44.33 44.53 1,464,521 -0.31(-0.69%)
Aug 18, 2015 45.11 45.25 44.74 44.84 1,436,118 -0.29(-0.64%)
Aug 17, 2015 45.05 45.25 44.81 45.13 1,120,215 -0.12(-0.27%)
Aug 14, 2015 44.60 45.35 44.30 45.25 2,616,829 +0.81(+1.82%)
Aug 13, 2015 44.72 44.85 44.33 44.44 2,045,771 -0.25(-0.56%)
Aug 12, 2015 44.70 44.75 44.09 44.69 2,618,232 -0.28(-0.62%)
Aug 11, 2015 44.74 45.03 44.60 44.97 2,575,545 -0.02(-0.04%)
Aug 10, 2015 45.35 45.48 44.91 44.99 2,946,322 -0.16(-0.35%)
Aug 07, 2015 44.83 45.15 44.48 45.15 2,677,368 +0.18(+0.40%)
Aug 06, 2015 44.98 45.03 44.49 44.97 2,938,285 +0.22(+0.49%)
Aug 05, 2015 44.26 45.00 44.20 44.75 2,785,151 +0.58(+1.31%)
Aug 04, 2015 43.99 44.42 43.96 44.17 2,162,788 +0.10(+0.23%)
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.