Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.30 30.63 30.30 30.59 3,398,826 +0.05(+0.18%)
Jan 30, 2017 30.48 30.59 30.33 30.53 2,689,370 +0.02(+0.08%)
Jan 27, 2017 30.54 30.61 30.34 30.51 2,232,215 +0.03(+0.10%)
Jan 26, 2017 30.51 30.68 30.39 30.48 2,744,012 -0.05(-0.18%)
Jan 25, 2017 30.55 30.86 30.50 30.53 3,691,665 +0.01(+0.03%)
Jan 24, 2017 30.27 30.59 30.20 30.52 2,813,305 +0.25(+0.82%)
Jan 23, 2017 30.39 30.57 30.20 30.27 5,152,898 -0.19(-0.61%)
Jan 20, 2017 30.24 30.57 30.16 30.46 4,589,824 +0.34(+1.14%)
Jan 19, 2017 30.13 30.25 30.04 30.12 3,430,721 -0.02(-0.08%)
Jan 18, 2017 30.09 30.37 30.01 30.14 3,349,582 +0.09(+0.28%)
Jan 17, 2017 29.97 30.10 29.85 30.06 3,963,877 +0.08(+0.26%)
Jan 13, 2017 29.98 29.98 29.98 0 +0.00(+0.00%)
Jan 12, 2017 29.99 30.26 29.82 29.98 3,123,159 -0.10(-0.34%)
Jan 11, 2017 30.09 30.15 29.79 30.08 3,299,544 +0.27(+0.91%)
Jan 10, 2017 29.88 30.02 29.71 29.81 3,264,968 -0.12(-0.39%)
Jan 09, 2017 30.06 30.19 29.88 29.92 3,913,741 -0.23(-0.77%)
Jan 06, 2017 30.23 30.35 30.15 30.16 4,292,150 -0.16(-0.54%)
Jan 05, 2017 30.48 30.70 30.27 30.32 5,610,086 -0.11(-0.36%)
Jan 04, 2017 30.98 31.04 30.27 30.43 5,223,251 -0.52(-1.69%)
Jan 03, 2017 30.91 31.07 30.67 30.95 3,350,555 +0.16(+0.53%)
Dec 30, 2016 30.79 30.79 30.79 0 -0.18(-0.58%)
Dec 29, 2016 30.90 31.11 30.87 30.97 3,063,923 +0.19(+0.61%)
Dec 28, 2016 31.01 31.07 30.16 30.78 2,567,548 -0.24(-0.78%)
Dec 27, 2016 31.01 31.11 30.90 31.02 2,056,679 +0.06(+0.20%)
Dec 23, 2016 30.96 30.96 30.96 0 +0.37(+1.22%)
Dec 22, 2016 29.86 30.69 29.77 30.59 7,366,925 +1.00(+3.39%)
Dec 21, 2016 29.67 29.90 29.53 29.58 4,866,880 -0.18(-0.60%)
Dec 20, 2016 29.60 29.85 29.43 29.76 3,513,064 -0.10(-0.34%)
Dec 19, 2016 30.09 30.23 29.78 29.86 4,370,679 -0.04(-0.13%)
Dec 16, 2016 29.93 30.23 29.78 29.90 5,515,365 -0.01(-0.03%)
Dec 15, 2016 29.43 29.98 29.32 29.91 5,649,238 +0.53(+1.80%)
Dec 14, 2016 29.96 30.08 29.25 29.38 5,926,624 -0.52(-1.74%)
Dec 13, 2016 30.08 30.30 29.86 29.90 3,683,231 -0.16(-0.54%)
Dec 12, 2016 29.91 30.16 29.68 30.06 2,909,205 +0.14(+0.47%)
Dec 09, 2016 29.40 30.01 29.14 29.92 5,781,080 +0.59(+2.02%)
Dec 08, 2016 29.25 29.58 29.25 29.33 2,978,751 -0.09(-0.29%)
Dec 07, 2016 29.23 29.59 29.18 29.42 4,713,477 +0.13(+0.45%)
Dec 06, 2016 28.97 29.32 28.84 29.29 4,307,028 +0.37(+1.27%)
Dec 05, 2016 28.74 29.02 28.65 28.92 3,714,925 +0.20(+0.70%)
Dec 02, 2016 28.55 28.90 28.48 28.72 3,756,307 +0.33(+1.15%)
Dec 01, 2016 28.32 28.50 27.99 28.39 4,935,649 -0.17(-0.60%)
Nov 30, 2016 29.07 29.25 28.54 28.56 5,317,683 -0.80(-2.73%)
Nov 29, 2016 29.35 29.54 29.24 29.36 4,933,392 +0.05(+0.16%)
Nov 28, 2016 29.36 29.53 29.16 29.32 3,269,098 -0.04(-0.13%)
Nov 25, 2016 28.97 29.36 28.97 29.36 1,884,064 +0.42(+1.45%)
Nov 23, 2016 28.93 28.93 28.93 0 -0.30(-1.01%)
Nov 22, 2016 28.93 29.32 28.92 29.23 4,617,271 +0.40(+1.38%)
Nov 21, 2016 28.65 28.95 28.51 28.83 5,516,420 +0.19(+0.65%)
Nov 18, 2016 28.41 28.66 28.30 28.65 6,731,898 +0.22(+0.77%)
Nov 17, 2016 28.20 28.46 27.97 28.43 4,111,047 +0.19(+0.69%)
Nov 16, 2016 27.92 28.31 27.92 28.23 5,353,832 +0.35(+1.26%)
Nov 15, 2016 27.67 28.02 27.62 27.88 5,685,864 +0.26(+0.93%)
Nov 14, 2016 27.17 27.86 27.10 27.63 9,238,885 +0.44(+1.60%)
Nov 11, 2016 26.64 27.30 26.17 27.19 11,597,296 +0.49(+1.84%)
Nov 10, 2016 28.75 29.09 26.26 26.70 15,494,785 -2.28(-7.87%)
Nov 09, 2016 28.67 29.04 28.31 28.98 5,016,265 -0.51(-1.73%)
Nov 08, 2016 29.04 29.60 29.04 29.49 6,784,576 +0.38(+1.29%)
Nov 07, 2016 28.47 29.13 28.47 29.11 4,365,304 +0.91(+3.22%)
Nov 04, 2016 28.54 28.66 28.20 28.21 2,984,107 -0.32(-1.10%)
Nov 03, 2016 28.93 29.01 28.45 28.52 3,872,539 -0.33(-1.15%)
Nov 02, 2016 28.86 29.00 28.71 28.85 3,660,972 +0.02(+0.08%)
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.