ConAgra Foods (NY: CAG )

35.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.32 34.35 33.69 33.69 3,360,300 -0.70(-2.04%)
May 30, 2013 34.40 34.52 34.26 34.39 1,993,788 +0.01(+0.03%)
May 29, 2013 34.89 35.04 34.32 34.38 2,872,406 -0.60(-1.72%)
May 28, 2013 34.94 35.29 34.87 34.98 2,568,111 +0.21(+0.60%)
May 24, 2013 34.64 34.89 34.41 34.77 2,507,662 +0.04(+0.12%)
May 23, 2013 34.96 35.11 34.59 34.73 4,195,229 -0.46(-1.31%)
May 22, 2013 35.59 35.84 35.06 35.19 3,318,761 -0.46(-1.29%)
May 21, 2013 35.72 35.82 35.45 35.65 2,583,677 -0.05(-0.14%)
May 20, 2013 35.92 36.02 35.67 35.70 3,456,921 -0.22(-0.61%)
May 17, 2013 35.80 35.97 35.68 35.92 2,550,042 +0.14(+0.39%)
May 16, 2013 36.06 36.21 35.71 35.78 2,433,595 -0.38(-1.05%)
May 15, 2013 35.66 36.22 35.60 36.16 3,415,134 +0.70(+1.97%)
May 13, 2013 34.89 35.52 34.86 35.46 2,494,789 +0.60(+1.72%)
May 10, 2013 34.88 35.12 34.70 34.86 3,430,400 -0.19(-0.54%)
May 09, 2013 35.63 35.74 34.96 35.05 3,484,609 -0.48(-1.35%)
May 08, 2013 35.70 35.74 35.44 35.53 2,305,705 -0.22(-0.62%)
May 07, 2013 35.51 35.76 35.43 35.75 2,047,327 +0.32(+0.90%)
May 06, 2013 35.66 35.72 35.39 35.43 2,465,716 -0.23(-0.64%)
May 03, 2013 35.13 35.74 34.89 35.66 3,935,673 +0.77(+2.21%)
May 02, 2013 34.97 35.32 34.87 34.89 4,486,883 -0.10(-0.29%)
May 01, 2013 35.33 35.39 34.97 34.99 2,522,458 -0.38(-1.07%)
Apr 30, 2013 35.39 35.45 35.20 35.37 1,790,586 -0.02(-0.06%)
Apr 29, 2013 35.30 35.45 35.19 35.39 2,190,995 +0.11(+0.31%)
Apr 26, 2013 35.16 35.48 35.22 35.28 2,706,933 -0.20(-0.56%)
Apr 25, 2013 35.59 35.89 35.44 35.48 2,609,104 +0.00(+0.00%)
Apr 24, 2013 36.03 36.22 35.42 35.48 3,045,584 -0.61(-1.69%)
Apr 23, 2013 36.08 36.30 35.63 36.09 2,692,022 +0.05(+0.14%)
Apr 22, 2013 36.10 36.10 35.79 36.04 3,255,478 -0.02(-0.06%)
Apr 19, 2013 35.46 36.10 35.44 36.06 3,922,300 +0.64(+1.81%)
Apr 18, 2013 35.36 35.50 35.22 35.42 3,296,968 +0.09(+0.25%)
Apr 17, 2013 35.36 35.47 35.10 35.33 3,920,223 -0.17(-0.48%)
Apr 16, 2013 34.96 35.50 34.91 35.50 3,763,209 +0.74(+2.13%)
Apr 15, 2013 35.14 35.22 34.76 34.76 4,404,826 -0.40(-1.14%)
Apr 12, 2013 34.75 35.17 34.72 35.16 4,066,549 +0.35(+1.01%)
Apr 11, 2013 34.60 34.99 34.60 34.81 4,614,563 +0.20(+0.58%)
Apr 10, 2013 34.34 34.80 34.34 34.61 3,327,044 +0.27(+0.79%)
Apr 09, 2013 34.60 34.64 34.33 34.34 4,337,411 -0.26(-0.75%)
Apr 08, 2013 34.40 34.60 34.19 34.60 2,918,943 +0.18(+0.52%)
Apr 05, 2013 34.34 34.49 34.13 34.42 3,391,517 -0.21(-0.61%)
Apr 04, 2013 34.95 35.16 34.48 34.63 5,117,045 -0.22(-0.63%)
Apr 03, 2013 34.73 35.63 34.41 34.85 7,830,014 -0.69(-1.94%)
Apr 02, 2013 35.64 35.83 35.39 35.54 3,717,001 -0.08(-0.22%)
Apr 01, 2013 35.83 35.84 35.48 35.62 2,060,293 -0.19(-0.53%)
Mar 28, 2013 35.59 35.91 35.47 35.81 2,992,730 +0.22(+0.62%)
Mar 27, 2013 35.36 35.63 35.12 35.59 2,361,771 +0.12(+0.34%)
Mar 26, 2013 35.18 35.58 35.18 35.47 2,414,482 +0.30(+0.85%)
Mar 25, 2013 35.26 35.45 35.09 35.17 3,205,185 +0.04(+0.11%)
Mar 22, 2013 35.06 35.25 34.99 35.13 4,638,778 +0.00(+0.00%)
Mar 21, 2013 35.60 35.64 34.97 35.13 2,913,006 -0.45(-1.26%)
Mar 20, 2013 35.37 35.66 35.34 35.58 3,766,204 +0.32(+0.91%)
Mar 19, 2013 35.14 35.27 34.88 35.26 2,493,149 +0.23(+0.66%)
Mar 18, 2013 34.89 35.13 34.76 35.03 2,120,587 +0.06(+0.17%)
Mar 15, 2013 34.97 35.04 34.65 34.97 4,010,996 -0.13(-0.37%)
Mar 14, 2013 35.05 35.13 34.86 35.10 2,143,964 +0.06(+0.17%)
Mar 13, 2013 34.75 35.05 34.64 35.04 1,714,776 +0.34(+0.98%)
Mar 12, 2013 34.63 34.74 34.51 34.70 2,160,505 -0.03(-0.09%)
Mar 11, 2013 34.79 34.88 34.67 34.73 2,400,016 -0.04(-0.12%)
Mar 08, 2013 34.77 34.93 34.67 34.77 1,973,294 +0.12(+0.35%)
Mar 07, 2013 34.84 34.95 34.62 34.65 2,287,993 -0.18(-0.52%)
Mar 06, 2013 34.81 34.92 34.73 34.83 2,912,653 +0.10(+0.29%)
Mar 05, 2013 34.82 34.95 34.67 34.73 3,274,904 +0.04(+0.12%)
Mar 04, 2013 34.30 34.76 34.13 34.69 3,233,845 +0.39(+1.14%)
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.