Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.40 21.75 21.36 21.72 2,195,292 +0.40(+1.87%)
Nov 26, 2014 21.10 21.32 21.32 21.32 2,569,342 +0.20(+0.96%)
Nov 25, 2014 21.11 21.24 21.08 21.12 5,996,877 +0.04(+0.17%)
Nov 24, 2014 21.18 21.25 21.06 21.08 2,978,724 -0.04(-0.17%)
Nov 21, 2014 21.26 21.31 21.07 21.12 3,446,961 -0.02(-0.08%)
Nov 20, 2014 21.09 21.26 21.08 21.13 3,546,172 -0.02(-0.08%)
Nov 19, 2014 21.18 21.35 21.05 21.15 5,872,168 -0.05(-0.22%)
Nov 18, 2014 20.80 21.21 20.67 21.20 7,275,795 +0.42(+2.00%)
Nov 17, 2014 20.64 20.78 20.63 20.78 3,222,659 +0.13(+0.63%)
Nov 14, 2014 20.65 20.75 20.57 20.65 2,705,868 +0.00(+0.00%)
Nov 13, 2014 20.62 20.78 20.56 20.65 3,348,795 +0.05(+0.23%)
Nov 12, 2014 20.34 20.63 20.26 20.61 4,970,192 +0.27(+1.32%)
Nov 11, 2014 20.47 20.47 20.28 20.34 3,343,799 -0.20(-0.96%)
Nov 10, 2014 20.59 20.66 20.45 20.53 3,906,801 -0.05(-0.26%)
Nov 07, 2014 20.52 20.77 20.36 20.59 7,098,834 -0.08(-0.37%)
Nov 06, 2014 20.45 20.66 20.43 20.66 6,417,959 +0.23(+1.11%)
Nov 05, 2014 20.59 20.59 20.30 20.44 4,985,125 +0.01(+0.06%)
Nov 04, 2014 20.50 20.53 20.40 20.43 4,718,459 -0.06(-0.29%)
Nov 03, 2014 20.35 20.50 20.32 20.49 4,268,179 +0.06(+0.29%)
Oct 31, 2014 20.39 20.44 20.31 20.43 5,507,528 +0.25(+1.24%)
Oct 30, 2014 19.98 20.25 19.86 20.18 5,899,651 +0.21(+1.07%)
Oct 29, 2014 20.25 20.25 19.74 19.96 7,097,846 -0.30(-1.47%)
Oct 28, 2014 20.17 20.31 20.13 20.26 4,253,023 +0.15(+0.76%)
Oct 27, 2014 20.16 20.19 20.05 20.11 2,495,633 -0.08(-0.41%)
Oct 24, 2014 20.11 20.21 20.06 20.19 2,897,084 +0.11(+0.53%)
Oct 23, 2014 20.21 20.22 19.99 20.08 3,714,203 -0.08(-0.41%)
Oct 22, 2014 20.09 20.36 20.07 20.17 3,831,196 +0.07(+0.35%)
Oct 21, 2014 20.23 20.25 19.99 20.09 6,940,406 -0.14(-0.67%)
Oct 20, 2014 19.79 20.27 19.79 20.23 10,984,682 +0.37(+1.84%)
Oct 17, 2014 19.74 19.89 19.52 19.86 7,888,922 +0.21(+1.08%)
Oct 16, 2014 19.63 19.85 19.50 19.65 7,678,720 -0.19(-0.98%)
Oct 15, 2014 19.68 19.90 19.39 19.85 10,574,104 +0.02(+0.12%)
Oct 14, 2014 19.64 19.91 19.63 19.82 5,474,786 +0.25(+1.30%)
Oct 13, 2014 19.75 19.83 19.55 19.57 4,337,808 -0.21(-1.04%)
Oct 10, 2014 19.97 20.17 19.76 19.78 5,280,952 -0.21(-1.03%)
Oct 09, 2014 19.92 20.45 19.83 19.98 9,036,010 -0.01(-0.03%)
Oct 08, 2014 19.69 19.99 19.67 19.99 5,077,930 +0.34(+1.71%)
Oct 07, 2014 19.84 20.06 19.65 19.65 6,578,172 -0.24(-1.19%)
Oct 06, 2014 19.69 19.91 19.63 19.89 6,002,256 +0.21(+1.08%)
Oct 03, 2014 19.40 19.70 19.32 19.68 10,728,957 +0.33(+1.71%)
Oct 02, 2014 19.45 19.48 19.13 19.35 5,410,673 -0.18(-0.94%)
Oct 01, 2014 19.51 19.61 19.41 19.53 5,818,776 +0.02(+0.12%)
Sep 30, 2014 19.52 19.62 19.42 19.50 4,588,967 +0.04(+0.18%)
Sep 29, 2014 19.48 19.53 19.40 19.47 3,777,182 -0.15(-0.78%)
Sep 26, 2014 19.45 19.69 19.45 19.62 2,938,696 +0.23(+1.19%)
Sep 25, 2014 19.73 19.73 19.39 19.39 4,437,177 -0.38(-1.94%)
Sep 24, 2014 19.56 19.78 19.56 19.78 3,365,505 +0.21(+1.09%)
Sep 23, 2014 19.78 19.78 19.54 19.56 7,355,144 -0.23(-1.16%)
Sep 22, 2014 19.78 19.89 19.73 19.79 8,397,287 -0.05(-0.24%)
Sep 19, 2014 19.86 20.04 19.79 19.84 10,120,017 +0.08(+0.39%)
Sep 18, 2014 19.60 19.86 19.11 19.76 16,639,875 +0.87(+4.59%)
Sep 17, 2014 19.04 19.09 18.70 18.90 7,658,242 -0.21(-1.11%)
Sep 16, 2014 19.09 19.16 19.03 19.11 4,767,900 +0.01(+0.06%)
Sep 15, 2014 19.09 19.11 18.97 19.10 6,094,197 +0.01(+0.03%)
Sep 12, 2014 19.20 19.22 19.01 19.09 2,938,693 -0.09(-0.49%)
Sep 11, 2014 19.15 19.27 19.10 19.19 3,711,994 +0.02(+0.12%)
Sep 10, 2014 19.19 19.20 19.01 19.16 3,643,582 -0.02(-0.09%)
Sep 09, 2014 19.23 19.29 19.17 19.18 3,538,382 -0.11(-0.55%)
Sep 08, 2014 19.19 19.41 19.17 19.29 3,876,748 +0.09(+0.49%)
Sep 05, 2014 19.13 19.19 19.04 19.19 2,498,044 +0.04(+0.19%)
Sep 04, 2014 19.11 19.25 19.10 19.16 4,140,294 +0.02(+0.09%)
Sep 03, 2014 19.04 19.19 18.99 19.14 4,820,445 +0.18(+0.97%)
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.