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 (%)
Mar 31, 2015 22.06 22.23 21.86 21.87 6,621,822 -0.22(-1.00%)
Mar 30, 2015 22.00 22.14 21.74 22.09 6,758,951 +0.08(+0.38%)
Mar 27, 2015 20.87 22.07 20.81 22.01 11,121,816 +1.20(+5.78%)
Mar 26, 2015 21.27 21.29 20.31 20.81 8,862,583 -0.11(-0.54%)
Mar 25, 2015 20.91 21.12 20.82 20.92 7,410,420 +0.19(+0.90%)
Mar 24, 2015 21.03 21.06 20.72 20.73 2,512,810 -0.25(-1.20%)
Mar 23, 2015 20.91 21.15 20.88 20.99 2,483,514 +0.05(+0.26%)
Mar 20, 2015 20.67 21.09 20.64 20.93 5,235,583 +0.36(+1.75%)
Mar 19, 2015 20.66 20.71 20.54 20.57 2,500,462 -0.11(-0.55%)
Mar 18, 2015 20.60 20.77 20.27 20.69 4,880,354 +0.04(+0.17%)
Mar 17, 2015 20.54 20.72 20.46 20.65 2,848,184 +0.04(+0.17%)
Mar 16, 2015 20.40 20.62 20.36 20.61 2,908,884 +0.29(+1.44%)
Mar 13, 2015 20.39 20.42 20.15 20.32 2,953,804 -0.14(-0.67%)
Mar 12, 2015 20.17 20.48 20.15 20.46 2,754,935 +0.35(+1.76%)
Mar 11, 2015 20.27 20.30 20.03 20.11 2,982,434 -0.20(-0.97%)
Mar 10, 2015 20.52 20.56 20.30 20.30 2,930,783 -0.26(-1.25%)
Mar 09, 2015 20.55 20.63 20.45 20.56 1,949,433 +0.05(+0.23%)
Mar 06, 2015 20.73 20.73 20.40 20.51 4,305,919 -0.36(-1.72%)
Mar 05, 2015 20.75 20.91 20.57 20.87 3,200,707 +0.20(+0.99%)
Mar 04, 2015 20.85 21.30 20.60 20.67 7,066,902 -0.26(-1.26%)
Mar 03, 2015 20.97 21.01 20.78 20.93 3,460,468 -0.08(-0.40%)
Mar 02, 2015 20.94 21.03 20.80 21.02 2,728,428 +0.07(+0.34%)
Feb 27, 2015 20.77 21.00 20.75 20.94 4,745,619 +0.19(+0.89%)
Feb 26, 2015 20.83 20.89 20.74 20.76 2,690,544 -0.04(-0.20%)
Feb 25, 2015 20.80 20.87 20.68 20.80 3,488,204 +0.02(+0.09%)
Feb 24, 2015 20.60 20.83 20.53 20.78 4,728,191 +0.11(+0.52%)
Feb 23, 2015 20.69 20.76 20.59 20.67 3,105,916 +0.01(+0.03%)
Feb 20, 2015 20.62 20.71 20.41 20.67 4,625,143 +0.03(+0.14%)
Feb 19, 2015 20.16 20.72 20.13 20.64 8,338,283 +0.54(+2.68%)
Feb 18, 2015 20.15 20.29 20.03 20.10 11,597,176 -0.11(-0.56%)
Feb 17, 2015 20.73 20.73 20.14 20.21 12,289,838 -0.64(-3.07%)
Feb 13, 2015 21.17 20.85 20.85 20.85 11,528,708 -0.95(-4.37%)
Feb 12, 2015 21.56 21.81 21.53 21.81 2,893,200 +0.15(+0.69%)
Feb 11, 2015 21.84 21.96 21.48 21.66 3,308,437 -0.16(-0.71%)
Feb 10, 2015 21.70 21.84 21.56 21.81 3,411,178 +0.16(+0.75%)
Feb 09, 2015 21.70 21.85 21.61 21.65 2,421,598 -0.17(-0.77%)
Feb 06, 2015 21.79 21.98 21.63 21.82 2,583,449 -0.01(-0.03%)
Feb 05, 2015 21.71 21.84 21.57 21.82 2,963,515 +0.11(+0.52%)
Feb 04, 2015 21.54 21.86 21.51 21.71 3,976,985 +0.17(+0.78%)
Feb 03, 2015 21.47 21.64 21.35 21.54 3,369,087 +0.14(+0.64%)
Feb 02, 2015 21.21 21.42 20.94 21.41 4,372,182 +0.19(+0.90%)
Jan 30, 2015 21.67 21.74 21.18 21.21 5,236,154 -0.62(-2.85%)
Jan 29, 2015 21.81 21.89 21.61 21.84 5,066,530 -0.04(-0.16%)
Jan 28, 2015 21.89 22.07 21.79 21.87 6,845,921 +0.07(+0.33%)
Jan 27, 2015 21.75 21.87 21.66 21.80 3,294,767 -0.17(-0.76%)
Jan 26, 2015 21.84 21.98 21.73 21.97 4,197,775 +0.11(+0.49%)
Jan 23, 2015 21.99 22.03 21.84 21.86 3,264,508 -0.24(-1.10%)
Jan 22, 2015 21.63 22.11 21.54 22.10 4,840,936 +0.55(+2.57%)
Jan 21, 2015 21.53 21.67 21.39 21.55 4,363,165 -0.02(-0.08%)
Jan 20, 2015 21.57 21.65 21.35 21.57 4,080,026 +0.02(+0.11%)
Jan 16, 2015 21.57 21.74 21.43 21.54 5,080,380 -0.07(-0.30%)
Jan 15, 2015 21.17 21.79 21.14 21.61 10,155,472 +0.49(+2.34%)
Jan 14, 2015 21.16 21.21 20.96 21.12 4,188,134 -0.18(-0.87%)
Jan 13, 2015 21.33 21.52 21.13 21.30 4,015,974 +0.08(+0.39%)
Jan 12, 2015 21.35 21.53 21.18 21.22 3,435,984 -0.33(-1.55%)
Jan 09, 2015 21.82 21.85 21.48 21.55 3,731,621 -0.27(-1.23%)
Jan 08, 2015 21.47 21.82 21.44 21.82 5,445,991 +0.46(+2.17%)
Jan 07, 2015 20.97 21.38 20.96 21.35 4,088,497 +0.49(+2.37%)
Jan 06, 2015 21.15 21.20 20.76 20.86 6,846,700 -0.21(-0.99%)
Jan 05, 2015 21.24 21.41 21.06 21.07 7,067,024 -0.23(-1.09%)
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.