Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.42%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.91 29.67 28.46 29.52 9,626,641 +0.13(+0.44%)
Jun 29, 2016 28.98 29.39 28.83 29.39 11,122,921 +0.31(+1.06%)
Jun 28, 2016 29.07 29.20 28.84 29.08 5,393,899 +0.09(+0.30%)
Jun 27, 2016 28.83 29.08 28.64 28.99 7,189,127 +0.01(+0.02%)
Jun 24, 2016 29.06 29.30 28.80 28.99 13,630,412 -0.59(-2.00%)
Jun 23, 2016 29.50 29.60 29.27 29.58 5,559,884 +0.31(+1.08%)
Jun 22, 2016 29.40 29.54 29.16 29.26 4,410,721 -0.04(-0.13%)
Jun 21, 2016 29.14 29.37 29.14 29.30 3,570,682 +0.23(+0.81%)
Jun 20, 2016 29.13 29.39 29.06 29.07 3,808,567 +0.13(+0.45%)
Jun 17, 2016 28.99 29.01 28.63 28.94 5,846,541 -0.10(-0.36%)
Jun 16, 2016 28.68 29.06 28.62 29.04 3,475,277 +0.34(+1.18%)
Jun 15, 2016 28.81 28.89 28.63 28.70 3,124,662 -0.08(-0.28%)
Jun 14, 2016 28.70 28.83 28.44 28.78 3,059,473 +0.09(+0.32%)
Jun 13, 2016 28.91 29.06 28.65 28.69 3,332,509 -0.30(-1.02%)
Jun 10, 2016 28.99 29.14 28.84 28.99 2,166,489 -0.12(-0.42%)
Jun 09, 2016 28.83 29.12 28.76 29.11 3,077,651 +0.25(+0.88%)
Jun 08, 2016 28.79 28.97 28.71 28.86 3,229,816 +0.05(+0.17%)
Jun 07, 2016 28.63 28.89 28.58 28.81 3,956,809 +0.22(+0.78%)
Jun 06, 2016 28.67 28.80 28.47 28.58 3,187,606 -0.13(-0.45%)
Jun 03, 2016 28.46 28.88 28.41 28.71 4,418,909 +0.20(+0.71%)
Jun 02, 2016 28.17 28.53 28.12 28.51 3,923,301 +0.30(+1.05%)
Jun 01, 2016 28.20 28.34 27.97 28.21 4,212,099 +0.00(+0.00%)
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%)
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.