Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.20 25.10 25.10 25.10 3,288,483 -0.26(-1.01%)
Dec 30, 2015 25.32 25.54 25.26 25.35 3,395,139 -0.07(-0.26%)
Dec 29, 2015 25.24 25.53 25.23 25.42 2,916,188 +0.20(+0.78%)
Dec 28, 2015 25.00 25.23 24.96 25.22 3,480,413 +0.14(+0.57%)
Dec 24, 2015 25.24 25.08 25.08 25.08 2,525,958 -0.17(-0.68%)
Dec 23, 2015 24.67 25.39 24.63 25.25 6,876,355 +0.59(+2.39%)
Dec 22, 2015 24.51 24.91 24.39 24.66 8,962,285 +0.26(+1.07%)
Dec 21, 2015 24.38 24.59 24.18 24.40 7,579,791 +0.24(+0.99%)
Dec 18, 2015 23.99 24.45 23.97 24.16 10,663,737 -0.02(-0.10%)
Dec 17, 2015 24.23 24.47 23.97 24.19 4,073,237 -0.10(-0.42%)
Dec 16, 2015 23.88 24.45 23.77 24.29 6,994,154 +0.71(+3.00%)
Dec 15, 2015 23.60 23.76 23.38 23.58 5,659,514 +0.19(+0.81%)
Dec 14, 2015 23.44 23.65 23.20 23.39 6,463,711 -0.01(-0.05%)
Dec 11, 2015 23.71 23.78 23.26 23.40 4,670,770 -0.60(-2.51%)
Dec 10, 2015 24.01 24.23 23.82 24.00 2,702,714 -0.05(-0.20%)
Dec 09, 2015 23.95 24.32 23.79 24.05 5,794,873 -0.10(-0.39%)
Dec 08, 2015 24.07 24.16 23.82 24.14 4,811,940 -0.12(-0.52%)
Dec 07, 2015 24.48 24.62 24.12 24.27 3,669,774 -0.23(-0.92%)
Dec 04, 2015 24.04 24.51 23.87 24.49 5,229,494 +0.68(+2.87%)
Dec 03, 2015 24.52 24.68 23.68 23.81 6,899,651 -0.48(-1.98%)
Dec 02, 2015 24.30 24.47 24.14 24.29 3,626,354 -0.05(-0.20%)
Dec 01, 2015 24.48 24.80 24.28 24.34 5,374,529 -0.02(-0.10%)
Nov 30, 2015 24.70 24.79 24.36 24.36 5,515,934 -0.43(-1.73%)
Nov 27, 2015 24.79 24.87 24.67 24.79 2,073,316 +0.02(+0.10%)
Nov 25, 2015 24.74 24.77 24.77 24.77 2,648,090 +0.04(+0.14%)
Nov 24, 2015 24.55 24.82 24.35 24.73 5,168,573 -0.02(-0.10%)
Nov 23, 2015 24.35 24.82 24.35 24.76 4,646,962 +0.44(+1.81%)
Nov 20, 2015 24.60 24.77 24.27 24.32 3,755,634 -0.15(-0.61%)
Nov 19, 2015 24.49 24.56 24.27 24.47 4,962,790 +0.10(+0.42%)
Nov 18, 2015 23.75 24.68 23.74 24.36 11,518,610 +0.93(+3.99%)
Nov 17, 2015 23.74 23.80 23.36 23.43 3,207,846 -0.24(-1.03%)
Nov 16, 2015 23.14 23.69 23.02 23.67 4,006,778 +0.55(+2.39%)
Nov 13, 2015 23.31 23.44 22.96 23.12 6,801,863 -0.22(-0.94%)
Nov 12, 2015 24.11 24.16 23.33 23.34 8,028,194 -1.00(-4.11%)
Nov 11, 2015 24.55 24.62 24.31 24.34 2,416,249 -0.15(-0.63%)
Nov 10, 2015 24.57 24.86 24.44 24.49 5,035,328 -0.10(-0.41%)
Nov 09, 2015 24.11 24.67 24.11 24.60 7,811,495 +0.38(+1.55%)
Nov 06, 2015 24.41 24.50 23.87 24.22 3,420,366 -0.34(-1.38%)
Nov 05, 2015 24.44 24.63 24.33 24.56 3,733,064 +0.14(+0.59%)
Nov 04, 2015 24.44 24.57 24.36 24.42 4,120,275 +0.04(+0.15%)
Nov 03, 2015 24.36 24.48 24.11 24.38 4,126,496 +0.03(+0.12%)
Nov 02, 2015 24.47 24.84 24.21 24.35 5,354,814 +0.21(+0.89%)
Oct 30, 2015 24.17 24.46 24.06 24.14 3,349,743 -0.09(-0.37%)
Oct 29, 2015 23.98 24.31 23.93 24.23 2,566,673 +0.15(+0.64%)
Oct 28, 2015 24.02 24.32 23.83 24.07 5,021,877 +0.07(+0.28%)
Oct 27, 2015 24.32 24.44 23.80 24.00 4,100,638 -0.50(-2.05%)
Oct 26, 2015 24.47 24.63 24.35 24.51 6,623,125 +0.05(+0.22%)
Oct 23, 2015 25.22 25.22 24.38 24.45 6,726,677 -0.66(-2.62%)
Oct 22, 2015 24.57 25.15 24.57 25.11 6,173,607 +0.65(+2.64%)
Oct 21, 2015 24.40 24.54 24.25 24.47 3,809,114 +0.14(+0.56%)
Oct 20, 2015 24.66 24.70 24.29 24.33 2,942,353 -0.31(-1.25%)
Oct 19, 2015 24.72 24.78 24.57 24.64 3,760,890 -0.06(-0.24%)
Oct 16, 2015 24.59 24.75 24.50 24.70 5,213,754 +0.21(+0.87%)
Oct 15, 2015 24.28 24.51 24.20 24.48 4,552,617 +0.36(+1.50%)
Oct 14, 2015 24.62 24.65 24.07 24.12 3,190,975 -0.47(-1.90%)
Oct 13, 2015 24.80 24.98 24.58 24.59 4,147,852 -0.31(-1.26%)
Oct 12, 2015 24.75 24.92 24.55 24.90 2,808,631 +0.17(+0.67%)
Oct 09, 2015 24.75 25.04 24.68 24.74 4,501,373 -0.01(-0.02%)
Oct 08, 2015 24.25 24.77 24.07 24.74 4,860,346 +0.49(+2.03%)
Oct 07, 2015 24.83 24.91 24.08 24.25 7,313,789 -0.57(-2.31%)
Oct 06, 2015 25.07 25.18 24.61 24.83 5,718,696 -0.27(-1.06%)
Oct 05, 2015 24.87 25.19 24.82 25.09 12,600,555 +0.31(+1.27%)
Oct 02, 2015 24.04 24.80 23.89 24.78 5,896,893 +0.55(+2.25%)
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.