Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.13 28.88 27.70 28.73 9,891,791 +0.13(+0.44%)
Jun 29, 2016 28.20 28.60 28.06 28.60 11,429,283 +0.30(+1.06%)
Jun 28, 2016 28.29 28.41 28.07 28.30 5,542,465 +0.08(+0.30%)
Jun 27, 2016 28.06 28.30 27.87 28.21 7,387,139 +0.01(+0.02%)
Jun 24, 2016 28.28 28.52 28.03 28.21 14,005,839 -0.58(-2.00%)
Jun 23, 2016 28.71 28.80 28.48 28.79 5,713,022 +0.31(+1.08%)
Jun 22, 2016 28.61 28.75 28.38 28.48 4,532,207 -0.04(-0.13%)
Jun 21, 2016 28.36 28.58 28.36 28.52 3,669,031 +0.23(+0.81%)
Jun 20, 2016 28.35 28.61 28.28 28.29 3,913,467 +0.13(+0.45%)
Jun 17, 2016 28.21 28.23 27.87 28.16 6,007,574 -0.10(-0.36%)
Jun 16, 2016 27.91 28.28 27.85 28.26 3,570,997 +0.33(+1.18%)
Jun 15, 2016 28.03 28.11 27.86 27.93 3,210,725 -0.08(-0.28%)
Jun 14, 2016 27.93 28.06 27.68 28.01 3,143,741 +0.09(+0.32%)
Jun 13, 2016 28.14 28.28 27.88 27.92 3,424,298 -0.29(-1.02%)
Jun 10, 2016 28.21 28.36 28.06 28.21 2,226,161 -0.12(-0.42%)
Jun 09, 2016 28.06 28.34 27.99 28.33 3,162,420 +0.25(+0.88%)
Jun 08, 2016 28.02 28.20 27.94 28.08 3,318,776 +0.05(+0.17%)
Jun 07, 2016 27.86 28.12 27.81 28.03 4,065,792 +0.22(+0.78%)
Jun 06, 2016 27.90 28.03 27.71 27.82 3,275,403 -0.13(-0.45%)
Jun 03, 2016 27.70 28.11 27.64 27.94 4,540,620 +0.20(+0.71%)
Jun 02, 2016 27.42 27.76 27.36 27.75 4,031,361 +0.29(+1.05%)
Jun 01, 2016 27.44 27.58 27.22 27.46 4,328,114 +0.00(+0.00%)
May 31, 2016 27.56 27.82 27.39 27.46 7,839,940 +0.25(+0.91%)
May 27, 2016 27.31 27.21 27.21 27.21 2,172,174 -0.10(-0.35%)
May 26, 2016 26.94 27.33 26.88 27.31 3,488,220 +0.44(+1.63%)
May 25, 2016 26.77 26.94 26.74 26.87 2,530,049 +0.08(+0.29%)
May 24, 2016 26.68 26.84 26.58 26.79 4,760,827 +0.15(+0.56%)
May 23, 2016 26.62 26.82 26.54 26.64 3,956,480 -0.02(-0.09%)
May 20, 2016 26.92 26.99 26.56 26.66 3,777,072 -0.20(-0.76%)
May 19, 2016 26.80 26.91 26.57 26.87 2,514,068 +0.00(+0.00%)
May 18, 2016 26.75 27.00 26.41 26.87 4,156,631 +0.03(+0.11%)
May 17, 2016 27.33 27.43 26.68 26.84 4,583,067 -0.62(-2.25%)
May 16, 2016 27.57 27.60 27.39 27.46 3,491,197 -0.11(-0.39%)
May 13, 2016 27.85 27.93 27.37 27.57 3,022,551 -0.33(-1.18%)
May 12, 2016 27.66 28.02 27.65 27.90 3,318,066 +0.36(+1.31%)
May 11, 2016 27.81 27.94 27.46 27.54 2,924,025 -0.31(-1.10%)
May 10, 2016 27.54 27.85 27.40 27.84 4,283,528 +0.40(+1.44%)
May 09, 2016 27.09 27.54 27.05 27.45 3,843,227 +0.41(+1.53%)
May 06, 2016 26.97 27.07 26.48 27.03 2,602,719 +0.07(+0.25%)
May 05, 2016 26.86 27.10 26.74 26.97 2,796,875 +0.06(+0.22%)
May 04, 2016 26.54 27.04 26.49 26.91 3,180,578 +0.27(+1.02%)
May 03, 2016 26.83 26.89 26.53 26.63 3,371,614 -0.34(-1.27%)
May 02, 2016 26.81 27.21 26.78 26.98 3,479,984 +0.20(+0.76%)
Apr 29, 2016 26.75 26.94 26.58 26.77 3,085,421 -0.08(-0.29%)
Apr 28, 2016 26.75 27.01 26.72 26.85 3,540,754 -0.11(-0.42%)
Apr 27, 2016 26.67 27.05 26.60 26.97 3,675,202 +0.29(+1.07%)
Apr 26, 2016 26.66 26.96 26.61 26.68 4,295,743 +0.03(+0.11%)
Apr 25, 2016 26.55 26.77 26.46 26.65 3,326,607 -0.02(-0.07%)
Apr 22, 2016 26.60 26.72 26.31 26.67 3,523,150 +0.08(+0.29%)
Apr 21, 2016 27.11 27.15 26.49 26.59 6,073,702 -0.56(-2.07%)
Apr 20, 2016 27.06 27.31 26.83 27.15 6,199,373 +0.06(+0.22%)
Apr 19, 2016 27.41 27.41 27.07 27.09 5,496,325 -0.22(-0.79%)
Apr 18, 2016 27.28 27.37 27.13 27.31 4,216,699 +0.01(+0.02%)
Apr 15, 2016 27.09 27.39 27.06 27.30 5,199,940 +0.25(+0.91%)
Apr 14, 2016 27.24 27.49 27.03 27.06 4,986,203 -0.29(-1.05%)
Apr 13, 2016 27.72 27.82 27.20 27.34 5,661,522 -0.36(-1.30%)
Apr 12, 2016 27.36 27.78 27.32 27.70 5,185,805 +0.37(+1.36%)
Apr 11, 2016 27.60 27.71 27.31 27.33 4,082,898 -0.27(-0.98%)
Apr 08, 2016 27.74 27.79 27.40 27.60 4,994,529 +0.03(+0.11%)
Apr 07, 2016 27.30 27.90 26.94 27.57 8,167,771 +0.39(+1.45%)
Apr 06, 2016 26.96 27.21 26.90 27.18 5,456,584 +0.20(+0.75%)
Apr 05, 2016 27.08 27.20 26.87 26.97 4,223,555 -0.19(-0.70%)
Apr 04, 2016 27.10 27.19 26.76 27.16 5,492,505 -0.21(-0.76%)
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.