ConAgra Foods (NY: CAG )

35.25 USD -0.20 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.12 32.20 32.20 32.20 1,681,700 +0.07(+0.22%)
Aug 28, 2014 32.00 32.15 31.93 32.13 1,681,749 +0.00(+0.00%)
Aug 27, 2014 31.95 32.17 31.93 32.13 1,817,103 +0.26(+0.82%)
Aug 26, 2014 32.10 32.22 31.86 31.87 1,550,924 -0.24(-0.75%)
Aug 25, 2014 31.94 32.09 31.93 32.11 1,231,218 +0.26(+0.82%)
Aug 22, 2014 32.18 32.18 31.83 31.85 1,687,847 -0.30(-0.93%)
Aug 21, 2014 32.10 32.32 32.08 32.15 2,449,063 +0.13(+0.41%)
Aug 20, 2014 31.86 32.12 31.80 32.02 2,103,178 +0.13(+0.41%)
Aug 19, 2014 31.93 32.04 31.86 31.89 2,142,746 +0.00(+0.00%)
Aug 18, 2014 31.89 31.92 31.74 31.89 2,094,869 +0.11(+0.35%)
Aug 15, 2014 31.93 31.95 31.58 31.78 2,864,142 -0.09(-0.28%)
Aug 14, 2014 31.50 31.89 31.48 31.87 2,362,249 +0.42(+1.34%)
Aug 13, 2014 31.43 31.47 31.30 31.45 2,740,831 +0.02(+0.06%)
Aug 12, 2014 31.34 31.49 31.22 31.43 2,743,177 +0.00(+0.00%)
Aug 11, 2014 30.94 31.45 30.89 31.43 4,791,852 +0.47(+1.52%)
Aug 08, 2014 30.83 30.95 30.66 30.96 2,418,974 +0.16(+0.52%)
Aug 07, 2014 30.95 31.10 30.68 30.80 3,181,539 +0.02(+0.06%)
Aug 06, 2014 30.45 30.95 30.43 30.78 3,625,810 +0.28(+0.92%)
Aug 05, 2014 30.55 30.75 30.43 30.50 4,452,844 -0.13(-0.42%)
Aug 04, 2014 30.24 30.67 30.16 30.63 3,906,566 +0.24(+0.79%)
Aug 01, 2014 30.12 30.41 29.90 30.39 5,581,145 +0.26(+0.86%)
Jul 31, 2014 30.32 30.32 30.00 30.13 4,224,295 -0.38(-1.25%)
Jul 30, 2014 30.73 30.75 30.36 30.51 5,475,387 -0.12(-0.39%)
Jul 29, 2014 30.96 31.10 30.62 30.63 4,201,919 -0.31(-1.00%)
Jul 28, 2014 31.06 31.14 30.91 30.94 3,507,032 -0.14(-0.45%)
Jul 25, 2014 30.88 31.13 30.83 31.08 3,964,792 +0.06(+0.19%)
Jul 24, 2014 30.87 31.05 30.58 31.02 5,229,742 -0.06(-0.19%)
Jul 23, 2014 30.69 31.14 30.57 31.08 6,363,748 +0.46(+1.50%)
Jul 22, 2014 30.65 30.81 30.48 30.62 2,768,914 -0.03(-0.10%)
Jul 21, 2014 30.69 30.83 30.48 30.65 4,147,553 -0.02(-0.07%)
Jul 18, 2014 30.56 30.83 30.43 30.67 3,184,365 +0.16(+0.52%)
Jul 17, 2014 30.74 30.78 30.49 30.51 2,972,244 -0.37(-1.20%)
Jul 16, 2014 30.95 31.02 30.78 30.88 3,437,736 -0.07(-0.23%)
Jul 15, 2014 30.81 31.06 30.78 30.95 6,830,465 +0.06(+0.19%)
Jul 14, 2014 30.67 30.94 30.47 30.89 7,030,970 +0.30(+0.98%)
Jul 11, 2014 30.53 30.71 30.44 30.59 2,937,555 +0.08(+0.26%)
Jul 10, 2014 30.40 30.66 30.30 30.51 3,504,663 -0.05(-0.16%)
Jul 09, 2014 30.75 30.82 30.52 30.56 4,620,913 -0.08(-0.26%)
Jul 08, 2014 30.93 31.09 30.62 30.64 4,681,415 -0.41(-1.32%)
Jul 07, 2014 30.98 31.11 30.92 31.05 5,719,329 -0.02(-0.06%)
Jul 03, 2014 30.52 31.07 31.07 31.07 6,877,500 +0.55(+1.80%)
Jul 02, 2014 30.09 30.54 30.00 30.52 8,437,273 +0.43(+1.43%)
Jul 01, 2014 29.73 30.13 29.62 30.09 5,855,455 +0.41(+1.38%)
Jun 30, 2014 29.41 29.78 29.18 29.68 6,822,569 +0.05(+0.17%)
Jun 27, 2014 28.95 29.66 28.93 29.63 11,449,051 +0.66(+2.28%)
Jun 26, 2014 29.13 29.29 28.70 28.97 8,291,914 +0.24(+0.84%)
Jun 25, 2014 28.77 28.82 28.60 28.73 7,180,092 -0.09(-0.31%)
Jun 24, 2014 28.80 28.88 28.69 28.82 6,569,693 -0.01(-0.03%)
Jun 23, 2014 28.81 29.09 28.71 28.83 7,742,513 +0.02(+0.07%)
Jun 20, 2014 29.14 29.20 28.67 28.81 14,742,129 -0.57(-1.94%)
Jun 19, 2014 30.12 30.29 29.17 29.38 15,356,445 -1.09(-3.58%)
Jun 18, 2014 31.34 31.35 30.18 30.47 16,655,155 -2.38(-7.25%)
Jun 17, 2014 32.67 32.85 32.60 32.85 4,446,464 +0.06(+0.18%)
Jun 16, 2014 32.43 32.79 32.22 32.79 2,438,049 +0.29(+0.89%)
Jun 13, 2014 32.21 32.50 32.09 32.50 2,609,056 +0.27(+0.84%)
Jun 12, 2014 32.19 32.26 32.06 32.23 2,301,414 +0.00(+0.00%)
Jun 11, 2014 32.39 32.42 32.07 32.23 2,169,730 -0.24(-0.74%)
Jun 10, 2014 32.64 32.64 32.23 32.47 2,204,528 -0.23(-0.70%)
Jun 06, 2014 32.46 32.70 32.34 32.70 2,018,891 +0.22(+0.68%)
Jun 05, 2014 32.41 32.59 32.32 32.48 1,940,782 +0.11(+0.34%)
Jun 04, 2014 32.13 32.48 32.10 32.37 2,822,834 +0.18(+0.56%)
Jun 03, 2014 32.10 32.25 31.96 32.19 2,420,092 +0.06(+0.19%)
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.