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 (%)
May 31, 2016 28.32 28.58 28.15 28.21 7,629,790 +0.25(+0.91%)
May 27, 2016 28.06 27.96 27.96 27.96 2,113,949 -0.10(-0.35%)
May 26, 2016 27.68 28.09 27.62 28.06 3,394,718 +0.45(+1.63%)
May 25, 2016 27.50 27.69 27.48 27.61 2,462,231 +0.08(+0.29%)
May 24, 2016 27.42 27.58 27.31 27.53 4,633,213 +0.15(+0.56%)
May 23, 2016 27.35 27.56 27.28 27.37 3,850,426 -0.02(-0.09%)
May 20, 2016 27.66 27.73 27.29 27.40 3,675,827 -0.21(-0.76%)
May 19, 2016 27.54 27.65 27.30 27.61 2,446,679 +0.00(+0.00%)
May 18, 2016 27.49 27.74 27.13 27.61 4,045,212 +0.03(+0.11%)
May 17, 2016 28.08 28.19 27.42 27.58 4,460,217 -0.64(-2.25%)
May 16, 2016 28.33 28.36 28.14 28.21 3,397,616 -0.11(-0.39%)
May 13, 2016 28.62 28.70 28.13 28.33 2,941,532 -0.34(-1.18%)
May 12, 2016 28.42 28.79 28.41 28.66 3,229,125 +0.37(+1.31%)
May 11, 2016 28.58 28.71 28.22 28.29 2,845,647 -0.31(-1.10%)
May 10, 2016 28.30 28.62 28.15 28.61 4,168,707 +0.41(+1.44%)
May 09, 2016 27.83 28.29 27.79 28.20 3,740,209 +0.43(+1.53%)
May 06, 2016 27.71 27.82 27.21 27.78 2,532,953 +0.07(+0.25%)
May 05, 2016 27.60 27.84 27.48 27.71 2,721,905 +0.06(+0.22%)
May 04, 2016 27.27 27.78 27.22 27.65 3,095,323 +0.28(+1.02%)
May 03, 2016 27.57 27.63 27.26 27.37 3,281,237 -0.35(-1.27%)
May 02, 2016 27.55 27.96 27.52 27.72 3,386,703 +0.21(+0.76%)
Apr 29, 2016 27.49 27.68 27.31 27.51 3,002,716 -0.08(-0.29%)
Apr 28, 2016 27.49 27.76 27.46 27.59 3,445,844 -0.12(-0.42%)
Apr 27, 2016 27.41 27.79 27.34 27.71 3,576,688 +0.33(+1.20%)
Apr 26, 2016 27.36 27.66 27.31 27.38 4,185,821 +0.03(+0.11%)
Apr 25, 2016 27.25 27.47 27.15 27.35 3,241,485 -0.02(-0.07%)
Apr 22, 2016 27.30 27.42 27.00 27.37 3,432,998 +0.08(+0.29%)
Apr 21, 2016 27.82 27.87 27.19 27.29 5,918,285 -0.58(-2.07%)
Apr 20, 2016 27.77 28.03 27.53 27.87 6,040,741 +0.06(+0.22%)
Apr 19, 2016 28.13 28.13 27.79 27.80 5,355,683 -0.22(-0.79%)
Apr 18, 2016 27.99 28.09 27.85 28.03 4,108,801 +0.01(+0.02%)
Apr 15, 2016 27.80 28.11 27.77 28.02 5,066,882 +0.25(+0.91%)
Apr 14, 2016 27.95 28.22 27.74 27.77 4,858,614 -0.29(-1.05%)
Apr 13, 2016 28.45 28.55 27.91 28.06 5,516,653 -0.37(-1.30%)
Apr 12, 2016 28.07 28.51 28.03 28.43 5,053,108 +0.38(+1.36%)
Apr 11, 2016 28.33 28.44 28.03 28.05 3,978,423 -0.28(-0.98%)
Apr 08, 2016 28.47 28.52 28.12 28.33 4,866,727 +0.03(+0.11%)
Apr 07, 2016 28.01 28.63 27.64 28.30 7,958,771 +0.41(+1.45%)
Apr 06, 2016 27.67 27.93 27.60 27.89 5,316,959 +0.21(+0.75%)
Apr 05, 2016 27.79 27.91 27.58 27.68 4,115,481 -0.20(-0.70%)
Apr 04, 2016 27.81 27.90 27.47 27.88 5,351,961 -0.21(-0.76%)
Apr 01, 2016 27.21 28.14 27.14 28.09 6,401,677 +0.70(+2.55%)
Mar 31, 2016 27.54 27.64 27.32 27.39 5,040,582 -0.20(-0.73%)
Mar 30, 2016 27.44 27.76 27.29 27.60 4,421,610 +0.31(+1.15%)
Mar 29, 2016 27.21 27.41 27.14 27.28 3,722,421 +0.10(+0.36%)
Mar 28, 2016 27.05 27.28 26.89 27.18 4,648,306 +0.13(+0.48%)
Mar 24, 2016 26.83 27.06 27.06 27.06 7,806,623 +0.47(+1.75%)
Mar 23, 2016 26.32 26.61 26.15 26.59 5,648,145 +0.23(+0.86%)
Mar 22, 2016 26.42 26.48 26.22 26.36 4,671,570 -0.12(-0.46%)
Mar 21, 2016 26.47 26.71 26.36 26.48 3,354,671 -0.07(-0.28%)
Mar 18, 2016 26.84 26.87 26.42 26.56 9,532,451 -0.25(-0.94%)
Mar 17, 2016 27.01 27.10 26.75 26.81 4,265,832 -0.15(-0.55%)
Mar 16, 2016 26.92 27.02 26.62 26.96 4,313,186 -0.11(-0.41%)
Mar 15, 2016 26.76 27.18 26.70 27.07 4,567,845 +0.20(+0.73%)
Mar 14, 2016 26.76 26.96 26.71 26.87 2,981,936 -0.06(-0.21%)
Mar 11, 2016 26.82 26.94 26.64 26.93 3,400,031 +0.28(+1.06%)
Mar 10, 2016 26.58 26.80 26.48 26.64 4,008,930 +0.09(+0.35%)
Mar 09, 2016 26.40 26.58 26.27 26.55 3,086,595 +0.29(+1.10%)
Mar 08, 2016 26.15 26.44 26.12 26.26 3,102,669 -0.04(-0.14%)
Mar 07, 2016 26.37 26.50 26.18 26.30 4,442,618 -0.28(-1.06%)
Mar 04, 2016 26.45 26.70 26.42 26.58 3,842,586 +0.13(+0.49%)
Mar 03, 2016 26.16 26.47 26.06 26.45 3,563,358 +0.20(+0.77%)
Mar 02, 2016 26.04 26.29 25.86 26.25 3,214,142 +0.15(+0.59%)
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.