ConAgra Foods (NY: CAG )

31.37 USD +0.39 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.03 48.42 47.99 48.18 2,244,769 +0.09(+0.19%)
Oct 28, 2016 47.46 48.25 47.46 48.09 2,360,239 +0.63(+1.33%)
Oct 27, 2016 47.73 47.87 47.43 47.46 1,754,995 -0.59(-1.23%)
Oct 26, 2016 47.86 48.12 47.70 48.05 2,208,708 +0.21(+0.44%)
Oct 25, 2016 47.74 48.04 47.68 47.84 1,693,793 +0.15(+0.31%)
Oct 24, 2016 48.20 48.29 47.63 47.69 1,960,918 -0.32(-0.67%)
Oct 21, 2016 47.28 48.58 47.00 48.01 4,740,614 +0.53(+1.12%)
Oct 20, 2016 47.82 47.87 47.22 47.48 2,761,850 -0.37(-0.77%)
Oct 19, 2016 48.40 48.59 47.44 47.85 3,644,546 -0.53(-1.10%)
Oct 18, 2016 47.89 48.81 47.64 48.38 4,202,054 +0.88(+1.85%)
Oct 17, 2016 47.59 47.65 47.42 47.50 1,964,849 -0.05(-0.11%)
Oct 14, 2016 47.66 47.80 47.31 47.55 3,231,043 +0.63(+1.34%)
Oct 13, 2016 46.99 47.05 46.49 46.92 1,942,269 -0.30(-0.64%)
Oct 12, 2016 47.03 47.37 47.02 47.22 2,214,638 +0.24(+0.51%)
Oct 11, 2016 47.38 47.50 46.86 46.98 2,313,067 -0.40(-0.84%)
Oct 10, 2016 47.03 47.49 47.00 47.38 1,837,757 +0.55(+1.17%)
Oct 07, 2016 47.20 47.22 46.61 46.83 2,930,359 -0.29(-0.62%)
Oct 06, 2016 46.96 47.25 46.87 47.12 2,323,749 -0.03(-0.06%)
Oct 05, 2016 47.45 47.65 47.12 47.15 4,037,673 -0.34(-0.72%)
Oct 04, 2016 47.53 47.89 47.34 47.49 3,997,248 -0.04(-0.08%)
Oct 03, 2016 46.84 47.90 46.81 47.53 4,442,788 +0.42(+0.89%)
Sep 30, 2016 46.57 47.36 46.50 47.11 5,933,466 +0.86(+1.86%)
Sep 29, 2016 45.29 46.71 44.93 46.25 10,168,886 +3.12(+7.23%)
Sep 28, 2016 43.17 43.29 42.92 43.13 2,860,458 -0.11(-0.25%)
Sep 27, 2016 43.21 43.53 43.06 43.24 2,813,619 +0.20(+0.46%)
Sep 26, 2016 43.38 43.54 43.02 43.04 3,320,940 -0.51(-1.17%)
Sep 23, 2016 43.45 43.76 43.35 43.55 3,460,844 -0.04(-0.09%)
Sep 22, 2016 43.51 43.70 43.28 43.59 3,051,913 +0.34(+0.79%)
Sep 21, 2016 42.69 43.32 42.51 43.25 3,518,321 +0.55(+1.29%)
Sep 20, 2016 43.44 43.44 42.66 42.70 5,649,950 -0.50(-1.16%)
Sep 19, 2016 43.32 43.40 43.00 43.20 2,978,403 -0.05(-0.12%)
Sep 16, 2016 43.58 43.59 43.07 43.25 4,897,811 -0.41(-0.94%)
Sep 15, 2016 43.58 43.86 43.41 43.66 2,186,765 -0.16(-0.37%)
Sep 14, 2016 44.05 44.07 43.67 43.82 2,005,984 -0.17(-0.39%)
Sep 13, 2016 44.28 44.42 43.91 43.99 2,141,007 -0.47(-1.06%)
Sep 12, 2016 43.42 44.54 43.34 44.46 3,749,256 +1.14(+2.63%)
Sep 09, 2016 44.53 44.53 43.32 43.32 4,901,322 -1.56(-3.48%)
Sep 08, 2016 45.62 45.63 44.87 44.88 4,412,827 -0.96(-2.09%)
Sep 07, 2016 46.29 46.40 45.71 45.84 1,933,436 -0.57(-1.23%)
Sep 06, 2016 46.58 46.70 46.18 46.41 1,609,843 -0.23(-0.49%)
Sep 02, 2016 46.17 46.64 46.64 46.64 1,565,800 +0.62(+1.35%)
Sep 01, 2016 46.41 46.60 45.77 46.02 2,517,527 -0.59(-1.27%)
Aug 31, 2016 46.37 46.71 46.14 46.61 2,610,128 +0.28(+0.60%)
Aug 30, 2016 46.51 46.51 46.14 46.33 2,644,815 -0.24(-0.52%)
Aug 29, 2016 46.18 46.67 46.15 46.57 1,432,802 +0.53(+1.15%)
Aug 26, 2016 46.19 46.57 45.93 46.04 1,614,514 -0.03(-0.07%)
Aug 25, 2016 46.29 46.42 46.03 46.07 1,497,634 -0.16(-0.35%)
Aug 24, 2016 46.35 46.38 45.99 46.23 2,795,114 -0.02(-0.04%)
Aug 23, 2016 47.05 47.05 46.17 46.25 2,494,837 -0.80(-1.70%)
Aug 22, 2016 46.92 47.15 46.70 47.05 1,573,685 +0.11(+0.23%)
Aug 19, 2016 46.71 46.99 46.51 46.94 1,570,716 +0.08(+0.17%)
Aug 18, 2016 46.25 46.93 46.05 46.86 2,069,706 +0.55(+1.19%)
Aug 17, 2016 45.78 46.32 45.53 46.31 3,365,364 +0.51(+1.11%)
Aug 16, 2016 46.04 46.09 45.79 45.80 1,586,418 -0.48(-1.04%)
Aug 15, 2016 46.53 46.58 46.27 46.28 1,312,827 -0.30(-0.64%)
Aug 12, 2016 46.25 46.64 46.07 46.58 2,001,732 +0.43(+0.93%)
Aug 11, 2016 46.45 46.53 46.06 46.15 2,274,278 -0.21(-0.45%)
Aug 10, 2016 46.74 46.74 46.28 46.36 2,213,480 -0.30(-0.64%)
Aug 09, 2016 46.33 46.73 46.29 46.66 1,776,108 +0.01(+0.02%)
Aug 08, 2016 46.43 46.84 46.34 46.65 2,257,493 +0.34(+0.73%)
Aug 05, 2016 47.00 47.15 46.28 46.31 3,493,828 -0.50(-1.07%)
Aug 04, 2016 46.94 47.24 46.68 46.81 1,672,675 -0.13(-0.28%)
Aug 03, 2016 46.74 47.12 46.51 46.94 3,638,505 +0.20(+0.43%)
Aug 02, 2016 47.26 47.26 46.65 46.74 3,113,844 -0.17(-0.36%)
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.