ConAgra Foods (NY: CAG )

35.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.67 37.67 37.67 0 -0.38(-1.00%)
Dec 28, 2017 38.15 38.22 37.68 38.05 1,876,344 -0.02(-0.05%)
Dec 27, 2017 38.21 38.36 37.95 38.07 2,696,672 -0.14(-0.37%)
Dec 26, 2017 38.12 38.63 38.02 38.21 1,890,332 +0.13(+0.34%)
Dec 22, 2017 38.04 38.26 37.92 38.08 2,880,973 +0.23(+0.61%)
Dec 21, 2017 39.00 39.21 37.51 37.85 5,292,798 -0.29(-0.76%)
Dec 20, 2017 38.00 38.29 37.54 38.14 5,700,180 +0.16(+0.42%)
Dec 19, 2017 38.12 38.26 37.80 37.98 4,343,330 +0.21(+0.56%)
Dec 18, 2017 37.98 38.21 37.69 37.77 3,728,757 +0.01(+0.03%)
Dec 15, 2017 37.13 37.85 37.13 37.76 5,247,351 +0.75(+2.03%)
Dec 14, 2017 37.43 37.52 36.98 37.01 3,995,041 -0.33(-0.88%)
Dec 13, 2017 37.63 37.67 37.16 37.34 3,418,917 -0.21(-0.56%)
Dec 12, 2017 37.55 37.83 37.42 37.55 3,399,908 +0.31(+0.83%)
Dec 11, 2017 37.12 37.28 36.96 37.24 2,988,283 -0.01(-0.03%)
Dec 08, 2017 37.30 37.40 36.97 37.25 2,127,211 +0.00(+0.00%)
Dec 07, 2017 37.11 37.48 36.92 37.25 3,609,293 +0.17(+0.46%)
Dec 06, 2017 36.96 37.27 36.87 37.08 3,771,421 -0.09(-0.24%)
Dec 05, 2017 38.08 38.13 37.00 37.17 2,480,723 -0.76(-2.00%)
Dec 04, 2017 37.94 38.00 37.56 37.93 5,798,735 +0.46(+1.23%)
Dec 01, 2017 37.45 37.79 36.64 37.47 5,626,839 +0.14(+0.38%)
Nov 30, 2017 37.26 37.61 36.64 37.33 4,490,825 +0.13(+0.35%)
Nov 29, 2017 36.38 37.62 36.38 37.20 4,073,314 +0.76(+2.09%)
Nov 28, 2017 36.09 36.47 35.90 36.44 2,720,872 +0.50(+1.39%)
Nov 27, 2017 35.45 36.06 35.44 35.94 2,659,292 +0.48(+1.35%)
Nov 24, 2017 35.69 35.72 35.46 35.46 617,532 -0.05(-0.14%)
Nov 22, 2017 35.52 35.66 35.38 35.51 1,857,279 -0.03(-0.08%)
Nov 21, 2017 35.72 35.90 35.42 35.54 1,946,207 -0.23(-0.64%)
Nov 20, 2017 35.76 35.88 35.58 35.77 1,801,919 +0.06(+0.17%)
Nov 17, 2017 35.44 36.10 35.44 35.71 2,263,529 +0.09(+0.25%)
Nov 16, 2017 35.40 35.87 35.37 35.62 2,491,201 +0.44(+1.25%)
Nov 15, 2017 35.73 35.77 35.16 35.18 3,662,184 -0.69(-1.92%)
Nov 14, 2017 34.77 35.92 34.72 35.87 3,876,801 +1.03(+2.96%)
Nov 13, 2017 34.82 35.24 34.73 34.84 2,509,537 +0.04(+0.11%)
Nov 10, 2017 33.81 34.96 33.81 34.80 2,810,891 +0.84(+2.47%)
Nov 09, 2017 34.25 34.48 33.90 33.96 2,177,336 -0.35(-1.02%)
Nov 08, 2017 33.85 34.38 33.85 34.31 2,044,805 +0.55(+1.63%)
Nov 07, 2017 33.32 33.93 33.21 33.76 2,436,664 +0.44(+1.32%)
Nov 06, 2017 33.84 33.93 33.24 33.32 2,869,514 -0.59(-1.74%)
Nov 03, 2017 33.79 34.19 33.76 33.91 1,731,437 +0.05(+0.15%)
Nov 02, 2017 33.87 34.09 33.70 33.86 2,491,130 -0.27(-0.79%)
Nov 01, 2017 34.26 34.53 34.10 34.13 2,854,684 -0.03(-0.09%)
Oct 31, 2017 33.80 34.46 33.79 34.16 2,905,641 +0.63(+1.88%)
Oct 30, 2017 33.91 34.27 33.50 33.53 4,789,152 -0.16(-0.47%)
Oct 27, 2017 33.43 33.73 33.26 33.69 3,480,572 +0.31(+0.93%)
Oct 26, 2017 33.81 34.00 33.32 33.38 4,251,942 -0.55(-1.62%)
Oct 25, 2017 34.10 34.20 33.77 33.93 3,389,432 -0.24(-0.70%)
Oct 24, 2017 34.15 34.34 34.03 34.17 2,275,878 -0.04(-0.12%)
Oct 23, 2017 33.94 34.26 33.84 34.21 2,132,327 +0.30(+0.88%)
Oct 20, 2017 33.84 34.17 33.74 33.91 4,282,826 +0.15(+0.44%)
Oct 19, 2017 33.98 34.11 33.62 33.76 2,851,514 -0.34(-1.00%)
Oct 18, 2017 34.26 34.31 33.96 34.10 2,968,687 -0.11(-0.32%)
Oct 17, 2017 34.35 34.53 34.12 34.21 3,497,079 -0.29(-0.84%)
Oct 16, 2017 34.27 34.62 34.24 34.50 2,707,096 +0.17(+0.50%)
Oct 13, 2017 34.70 34.70 34.20 34.33 4,692,253 -0.26(-0.75%)
Oct 12, 2017 33.79 34.64 33.79 34.59 3,692,859 +0.80(+2.37%)
Oct 11, 2017 33.71 33.96 33.63 33.79 2,269,872 +0.07(+0.21%)
Oct 10, 2017 33.62 33.89 33.42 33.72 2,639,459 +0.26(+0.78%)
Oct 09, 2017 34.16 34.16 33.42 33.46 2,444,976 -0.62(-1.82%)
Oct 06, 2017 34.15 34.38 34.01 34.08 3,426,397 -0.02(-0.06%)
Oct 05, 2017 34.01 34.32 33.84 34.10 2,723,936 +0.14(+0.41%)
Oct 04, 2017 33.37 34.03 33.15 33.96 4,381,765 +0.55(+1.65%)
Oct 03, 2017 33.50 33.51 33.21 33.41 3,899,597 +0.07(+0.21%)
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.