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, 2017 30.23 30.47 30.20 30.31 5,035,972 +0.02(+0.05%)
May 30, 2017 30.59 30.61 30.12 30.29 2,225,864 -0.40(-1.31%)
May 26, 2017 30.55 30.78 30.48 30.69 2,371,815 +0.17(+0.54%)
May 25, 2017 30.48 30.62 30.25 30.53 2,110,739 +0.22(+0.73%)
May 24, 2017 30.32 30.45 30.28 30.31 2,337,510 +0.13(+0.42%)
May 23, 2017 29.96 30.36 29.91 30.18 2,877,782 +0.25(+0.84%)
May 22, 2017 29.65 29.99 29.61 29.93 3,301,666 +0.27(+0.90%)
May 19, 2017 29.62 29.82 29.53 29.66 2,944,594 +0.03(+0.11%)
May 18, 2017 29.60 29.81 29.53 29.63 2,381,947 +0.05(+0.16%)
May 17, 2017 29.55 29.66 29.35 29.59 3,173,605 +0.04(+0.13%)
May 16, 2017 29.83 29.85 29.44 29.55 3,160,762 -0.22(-0.74%)
May 15, 2017 29.41 29.80 29.41 29.77 2,758,956 +0.31(+1.04%)
May 12, 2017 29.45 29.55 29.31 29.46 2,324,020 -0.02(-0.08%)
May 11, 2017 29.47 29.55 29.29 29.48 2,430,023 -0.09(-0.29%)
May 10, 2017 29.33 29.58 29.29 29.57 3,925,960 +0.24(+0.83%)
May 09, 2017 29.66 29.72 29.26 29.33 3,963,065 -0.28(-0.96%)
May 08, 2017 29.69 29.71 29.55 29.61 2,997,315 -0.07(-0.24%)
May 05, 2017 29.74 29.77 29.61 29.68 2,625,923 +0.03(+0.11%)
May 04, 2017 29.72 30.00 29.58 29.65 5,635,512 -0.05(-0.16%)
May 03, 2017 29.86 29.93 29.59 29.70 3,555,628 -0.15(-0.50%)
May 02, 2017 30.14 30.18 29.77 29.85 3,881,659 -0.27(-0.89%)
May 01, 2017 30.55 30.58 30.11 30.11 4,028,326 -0.39(-1.26%)
Apr 28, 2017 30.47 30.62 30.39 30.50 3,318,681 -0.02(-0.08%)
Apr 27, 2017 30.69 30.81 30.48 30.52 2,431,698 -0.16(-0.51%)
Apr 26, 2017 30.84 30.84 30.46 30.68 5,519,040 -0.09(-0.31%)
Apr 25, 2017 31.30 31.42 30.68 30.77 6,770,413 -1.25(-3.91%)
Apr 24, 2017 32.05 32.11 31.92 32.03 2,460,728 +0.21(+0.66%)
Apr 21, 2017 31.85 32.03 31.81 31.81 4,638,863 -0.05(-0.15%)
Apr 20, 2017 31.69 31.99 31.61 31.86 2,999,708 +0.19(+0.59%)
Apr 19, 2017 31.97 32.02 31.62 31.67 2,423,282 -0.24(-0.76%)
Apr 18, 2017 31.67 32.10 31.63 31.92 3,031,433 +0.26(+0.82%)
Apr 17, 2017 31.58 31.66 31.48 31.66 2,226,704 +0.11(+0.35%)
Apr 13, 2017 31.74 31.80 31.55 31.55 3,067,317 -0.23(-0.74%)
Apr 12, 2017 31.59 31.85 31.54 31.78 3,455,376 +0.09(+0.30%)
Apr 11, 2017 31.69 31.75 31.58 31.69 2,764,309 -0.05(-0.17%)
Apr 10, 2017 31.67 31.84 31.62 31.74 3,531,762 +0.06(+0.20%)
Apr 07, 2017 31.64 31.75 31.57 31.68 3,126,159 +0.01(+0.02%)
Apr 06, 2017 31.60 31.80 31.49 31.67 3,081,024 +0.06(+0.20%)
Apr 05, 2017 31.40 31.85 31.40 31.61 2,960,655 +0.14(+0.45%)
Apr 04, 2017 31.54 31.63 31.36 31.47 2,556,864 -0.10(-0.32%)
Apr 03, 2017 31.62 31.81 31.54 31.57 2,909,152 +0.01(+0.02%)
Mar 31, 2017 31.60 31.77 31.56 31.56 3,057,075 +0.05(+0.15%)
Mar 30, 2017 31.75 31.76 31.47 31.52 2,859,535 -0.24(-0.76%)
Mar 29, 2017 31.45 31.87 31.43 31.76 4,629,471 +0.31(+0.97%)
Mar 28, 2017 31.42 31.61 31.31 31.45 4,190,313 +0.05(+0.15%)
Mar 27, 2017 31.56 31.74 31.33 31.41 4,973,147 -0.26(-0.82%)
Mar 24, 2017 31.68 31.96 31.53 31.67 4,477,254 +0.09(+0.30%)
Mar 23, 2017 31.93 32.31 31.55 31.57 5,836,172 -0.10(-0.32%)
Mar 22, 2017 31.97 32.04 31.55 31.67 5,175,120 -0.24(-0.76%)
Mar 21, 2017 31.60 32.15 31.48 31.92 6,691,198 -0.02(-0.07%)
Mar 20, 2017 32.40 32.41 31.94 31.94 4,901,614 -0.47(-1.45%)
Mar 17, 2017 32.41 32.57 32.35 32.41 5,066,143 -0.05(-0.14%)
Mar 16, 2017 32.40 32.50 32.28 32.46 3,381,195 -0.02(-0.05%)
Mar 15, 2017 32.15 32.59 32.01 32.47 4,446,932 +0.20(+0.63%)
Mar 14, 2017 32.10 32.31 32.06 32.27 2,797,801 +0.17(+0.54%)
Mar 13, 2017 31.94 32.11 31.91 32.10 2,664,235 +0.09(+0.27%)
Mar 10, 2017 31.92 32.15 31.91 32.01 3,964,018 +0.27(+0.84%)
Mar 09, 2017 31.60 31.84 31.45 31.74 5,862,025 +0.20(+0.65%)
Mar 08, 2017 31.88 32.00 31.48 31.54 6,526,602 -0.34(-1.08%)
Mar 07, 2017 32.18 32.32 31.86 31.88 5,051,548 -0.39(-1.21%)
Mar 06, 2017 32.01 32.32 31.96 32.28 2,902,951 +0.08(+0.24%)
Mar 03, 2017 32.10 32.24 32.03 32.20 3,670,884 +0.06(+0.19%)
Mar 02, 2017 32.22 32.29 31.96 32.13 5,860,839 -0.11(-0.34%)
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.