ConAgra Foods (NY: CAG )

35.56 USD +0.26 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.90 23.95 23.72 23.75 2,769,843 -0.10(-0.42%)
Mar 30, 2011 23.77 23.99 23.77 23.85 4,695,710 +0.14(+0.59%)
Mar 29, 2011 23.75 23.83 23.61 23.71 2,479,970 -0.03(-0.13%)
Mar 28, 2011 23.84 23.95 23.72 23.74 2,450,372 -0.09(-0.38%)
Mar 25, 2011 23.43 23.90 23.43 23.83 5,521,675 +0.43(+1.84%)
Mar 24, 2011 23.20 23.47 22.82 23.40 6,752,745 +0.47(+2.05%)
Mar 23, 2011 22.64 23.06 22.64 22.93 3,257,291 -0.06(-0.26%)
Mar 22, 2011 23.08 23.09 22.89 22.99 3,380,057 -0.07(-0.30%)
Mar 21, 2011 23.08 23.10 22.99 23.06 3,011,924 +0.29(+1.27%)
Mar 18, 2011 22.69 22.93 22.59 22.77 5,401,459 +0.29(+1.29%)
Mar 17, 2011 23.19 23.19 22.44 22.48 6,649,230 -0.33(-1.45%)
Mar 16, 2011 22.90 23.00 22.70 22.81 5,991,442 -0.22(-0.96%)
Mar 15, 2011 22.96 23.14 22.95 23.03 6,633,171 -0.23(-0.99%)
Mar 14, 2011 23.25 23.39 23.17 23.26 5,629,787 -0.11(-0.47%)
Mar 11, 2011 23.34 23.47 23.33 23.37 1,721,183 +0.02(+0.09%)
Mar 10, 2011 23.13 23.46 23.12 23.35 3,295,897 -0.03(-0.13%)
Mar 09, 2011 23.22 23.41 23.20 23.38 2,401,680 +0.10(+0.43%)
Mar 08, 2011 23.08 23.29 23.08 23.28 2,686,566 +0.23(+1.00%)
Mar 07, 2011 23.20 23.39 23.02 23.05 3,640,732 -0.11(-0.47%)
Mar 04, 2011 23.10 23.20 22.99 23.16 3,053,232 -0.01(-0.04%)
Mar 03, 2011 23.12 23.23 23.05 23.17 2,737,013 +0.24(+1.05%)
Mar 02, 2011 22.93 22.99 22.65 22.93 4,047,785 +0.02(+0.09%)
Mar 01, 2011 23.24 23.30 22.90 22.91 3,535,994 -0.25(-1.08%)
Feb 28, 2011 23.08 23.25 23.01 23.16 2,741,698 +0.16(+0.70%)
Feb 25, 2011 22.86 23.09 22.77 23.00 3,816,661 +0.23(+1.01%)
Feb 24, 2011 22.76 22.89 22.63 22.77 3,925,385 +0.04(+0.18%)
Feb 23, 2011 22.45 22.81 22.45 22.73 3,717,064 +0.19(+0.84%)
Feb 22, 2011 22.49 22.75 22.45 22.54 5,126,789 -0.22(-0.97%)
Feb 18, 2011 22.79 22.84 22.64 22.76 3,856,784 -0.04(-0.18%)
Feb 17, 2011 22.66 22.81 22.58 22.80 3,146,433 +0.13(+0.57%)
Feb 16, 2011 22.50 22.70 22.47 22.67 4,094,201 +0.26(+1.16%)
Feb 15, 2011 22.68 22.70 22.36 22.41 4,955,011 -0.31(-1.36%)
Feb 14, 2011 22.55 22.78 22.50 22.72 3,444,621 +0.20(+0.89%)
Feb 11, 2011 22.65 22.76 22.36 22.52 5,918,544 -0.18(-0.79%)
Feb 10, 2011 22.71 22.89 22.65 22.70 2,974,412 -0.20(-0.87%)
Feb 09, 2011 22.70 22.95 22.64 22.90 3,210,975 +0.20(+0.88%)
Feb 08, 2011 22.76 22.89 22.61 22.70 3,618,374 -0.01(-0.04%)
Feb 07, 2011 22.78 22.82 22.64 22.71 3,055,816 -0.07(-0.31%)
Feb 04, 2011 22.55 22.85 22.54 22.78 2,463,523 +0.24(+1.06%)
Feb 03, 2011 22.46 22.60 22.34 22.54 3,378,148 +0.00(+0.00%)
Feb 02, 2011 22.48 22.60 22.43 22.54 2,719,209 +0.00(+0.00%)
Feb 01, 2011 22.39 22.63 22.39 22.54 3,103,611 +0.21(+0.94%)
Jan 31, 2011 22.48 22.51 22.28 22.33 5,343,333 -0.11(-0.49%)
Jan 28, 2011 22.93 23.04 22.43 22.44 4,545,474 -0.43(-1.88%)
Jan 27, 2011 23.08 23.08 22.80 22.87 5,301,245 -0.42(-1.80%)
Jan 26, 2011 23.66 23.67 23.24 23.29 4,765,800 -0.29(-1.23%)
Jan 25, 2011 23.50 23.68 23.39 23.58 3,352,290 +0.08(+0.34%)
Jan 24, 2011 23.44 23.65 23.38 23.50 6,928,179 +0.03(+0.13%)
Jan 21, 2011 23.51 23.58 23.30 23.47 2,933,166 +0.01(+0.04%)
Jan 20, 2011 23.11 23.64 23.08 23.46 3,989,914 +0.32(+1.38%)
Jan 19, 2011 23.20 23.40 23.13 23.14 3,575,787 -0.08(-0.34%)
Jan 18, 2011 23.16 23.25 23.08 23.22 2,846,997 +0.11(+0.48%)
Jan 14, 2011 23.22 23.35 23.05 23.11 3,273,102 -0.09(-0.39%)
Jan 13, 2011 23.17 23.37 23.15 23.20 4,190,529 -0.01(-0.04%)
Jan 12, 2011 22.78 23.36 22.71 23.21 4,871,786 +0.54(+2.38%)
Jan 11, 2011 22.70 22.75 22.64 22.67 3,496,469 +0.00(+0.00%)
Jan 10, 2011 22.76 22.77 22.52 22.67 5,400,621 +0.06(+0.27%)
Jan 07, 2011 22.67 22.71 22.43 22.61 6,251,811 -0.08(-0.35%)
Jan 06, 2011 22.70 22.76 22.63 22.69 5,779,350 +0.00(+0.00%)
Jan 05, 2011 22.53 22.85 22.53 22.69 4,277,442 +0.05(+0.22%)
Jan 04, 2011 22.65 22.70 22.55 22.64 4,112,106 +0.04(+0.18%)
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.