Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.33 19.34 18.97 18.97 5,966,770 -0.39(-2.04%)
May 30, 2013 19.37 19.44 19.29 19.37 3,540,301 +0.01(+0.03%)
May 29, 2013 19.65 19.73 19.33 19.36 5,100,433 -0.34(-1.72%)
May 28, 2013 19.68 19.87 19.63 19.70 4,560,107 +0.12(+0.60%)
May 24, 2013 19.51 19.65 19.38 19.58 4,452,770 +0.02(+0.12%)
May 23, 2013 19.69 19.77 19.48 19.56 7,449,325 -0.26(-1.31%)
May 22, 2013 20.04 20.18 19.75 19.82 5,893,011 -0.26(-1.29%)
May 21, 2013 20.12 20.17 19.96 20.08 4,587,747 -0.03(-0.14%)
May 20, 2013 20.23 20.29 20.09 20.11 6,138,337 -0.12(-0.61%)
May 17, 2013 20.16 20.26 20.09 20.23 4,528,022 +0.08(+0.39%)
May 16, 2013 20.31 20.39 20.11 20.15 4,321,251 -0.21(-1.05%)
May 15, 2013 20.08 20.40 20.05 20.36 6,064,137 +0.39(+1.97%)
May 13, 2013 19.65 20.00 19.63 19.97 4,429,912 +0.34(+1.72%)
May 10, 2013 19.64 19.78 19.54 19.63 6,091,244 -0.11(-0.54%)
May 09, 2013 20.07 20.13 19.69 19.74 6,187,501 -0.27(-1.35%)
May 08, 2013 20.11 20.13 19.96 20.01 4,094,161 -0.12(-0.62%)
May 07, 2013 20.00 20.14 19.95 20.13 3,635,368 +0.18(+0.90%)
May 06, 2013 20.08 20.12 19.93 19.95 4,378,288 -0.13(-0.64%)
May 03, 2013 19.78 20.13 19.65 20.08 6,988,440 +0.43(+2.21%)
May 02, 2013 19.69 19.89 19.64 19.65 7,967,205 -0.06(-0.29%)
May 01, 2013 19.90 19.93 19.69 19.71 4,479,042 -0.21(-1.07%)
Apr 30, 2013 19.93 19.96 19.82 19.92 3,179,482 -0.01(-0.06%)
Apr 29, 2013 19.88 19.96 19.82 19.93 3,890,475 +0.06(+0.31%)
Apr 26, 2013 19.80 19.98 19.83 19.87 4,806,608 -0.00(-0.02%)
Apr 25, 2013 19.93 20.10 19.85 19.87 4,658,439 +0.00(+0.00%)
Apr 24, 2013 20.18 20.29 19.84 19.87 5,437,755 -0.34(-1.69%)
Apr 23, 2013 20.21 20.33 19.96 20.21 4,806,486 +0.03(+0.14%)
Apr 22, 2013 20.22 20.22 20.05 20.19 5,812,511 -0.01(-0.06%)
Apr 19, 2013 19.86 20.22 19.85 20.20 7,003,092 +0.36(+1.81%)
Apr 18, 2013 19.80 19.88 19.73 19.84 5,886,590 +0.05(+0.25%)
Apr 17, 2013 19.80 19.87 19.66 19.79 6,999,384 -0.10(-0.48%)
Apr 16, 2013 19.58 19.88 19.55 19.88 6,719,042 +0.41(+2.13%)
Apr 15, 2013 19.68 19.73 19.47 19.47 7,864,621 -0.22(-1.14%)
Apr 12, 2013 19.46 19.70 19.45 19.69 7,260,643 +0.20(+1.01%)
Apr 11, 2013 19.38 19.60 19.38 19.50 8,239,097 +0.11(+0.58%)
Apr 10, 2013 19.23 19.49 19.23 19.38 5,940,289 +0.15(+0.79%)
Apr 09, 2013 19.38 19.40 19.23 19.23 7,744,255 -0.15(-0.75%)
Apr 08, 2013 19.27 19.38 19.15 19.38 5,211,643 +0.10(+0.52%)
Apr 05, 2013 19.23 19.32 19.12 19.28 6,055,403 -0.12(-0.61%)
Apr 04, 2013 19.57 19.69 19.31 19.40 9,136,257 -0.12(-0.63%)
Apr 03, 2013 19.45 19.96 19.27 19.52 13,980,143 -0.39(-1.94%)
Apr 02, 2013 19.96 20.07 19.82 19.91 6,636,540 -0.04(-0.22%)
Apr 01, 2013 20.07 20.07 19.87 19.95 3,678,561 -0.11(-0.53%)
Mar 28, 2013 19.93 20.11 19.87 20.06 5,343,386 +0.12(+0.62%)
Mar 27, 2013 19.80 19.96 19.67 19.93 4,216,837 +0.07(+0.34%)
Mar 26, 2013 19.70 19.93 19.70 19.87 4,310,950 +0.17(+0.85%)
Mar 25, 2013 19.75 19.85 19.65 19.70 5,722,715 +0.02(+0.11%)
Mar 22, 2013 19.64 19.74 19.60 19.68 8,282,332 +0.00(+0.00%)
Mar 21, 2013 19.94 19.96 19.59 19.68 5,201,043 -0.25(-1.27%)
Mar 20, 2013 19.81 19.97 19.79 19.93 6,724,390 +0.18(+0.91%)
Mar 19, 2013 19.68 19.75 19.54 19.75 4,451,407 +0.13(+0.66%)
Mar 18, 2013 19.54 19.68 19.47 19.62 3,786,214 +0.03(+0.17%)
Mar 15, 2013 19.59 19.63 19.41 19.59 7,161,455 -0.07(-0.37%)
Mar 14, 2013 19.63 19.68 19.52 19.66 3,827,952 +0.03(+0.17%)
Mar 13, 2013 19.46 19.63 19.40 19.63 3,061,656 +0.19(+0.98%)
Mar 12, 2013 19.40 19.46 19.33 19.43 3,857,485 -0.02(-0.09%)
Mar 11, 2013 19.49 19.54 19.42 19.45 4,285,122 -0.02(-0.12%)
Mar 08, 2013 19.47 19.56 19.42 19.47 3,523,229 +0.07(+0.35%)
Mar 07, 2013 19.51 19.57 19.39 19.41 4,085,110 -0.10(-0.52%)
Mar 06, 2013 19.50 19.56 19.45 19.51 5,200,412 +0.06(+0.29%)
Mar 05, 2013 19.50 19.57 19.42 19.45 5,847,196 +0.02(+0.12%)
Mar 04, 2013 19.21 19.47 19.12 19.43 5,773,887 +0.22(+1.14%)
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.