Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 29.97 30.21 29.94 30.06 3,597,685 +0.06(+0.19%)
Oct 28, 2016 29.61 30.11 29.61 30.01 3,782,749 +0.39(+1.33%)
Oct 27, 2016 29.78 29.87 29.59 29.61 2,812,726 -0.21(-0.71%)
Oct 26, 2016 29.71 29.87 29.61 29.82 3,558,404 +0.13(+0.44%)
Oct 25, 2016 29.63 29.82 29.60 29.69 2,728,835 +0.09(+0.31%)
Oct 24, 2016 29.92 29.97 29.57 29.60 3,159,195 -0.20(-0.67%)
Oct 21, 2016 29.35 30.15 29.17 29.80 7,637,507 +0.33(+1.12%)
Oct 20, 2016 29.68 29.71 29.31 29.47 4,449,560 -0.23(-0.77%)
Oct 19, 2016 30.04 30.16 29.45 29.70 5,871,654 -0.33(-1.10%)
Oct 18, 2016 29.73 30.30 29.57 30.03 6,769,844 +0.55(+1.85%)
Oct 17, 2016 29.54 29.57 29.43 29.48 3,165,528 -0.03(-0.11%)
Oct 14, 2016 29.58 29.67 29.37 29.51 5,205,468 +0.39(+1.34%)
Oct 13, 2016 29.17 29.20 28.86 29.12 3,129,150 -0.19(-0.64%)
Oct 12, 2016 29.19 29.40 29.19 29.31 3,567,958 +0.15(+0.51%)
Oct 11, 2016 29.41 29.48 29.09 29.16 3,726,535 -0.25(-0.84%)
Oct 10, 2016 29.19 29.48 29.17 29.41 2,960,773 +0.34(+1.17%)
Oct 07, 2016 29.30 29.31 28.93 29.07 4,721,042 -0.18(-0.62%)
Oct 06, 2016 29.15 29.33 29.09 29.25 3,743,745 -0.02(-0.06%)
Oct 05, 2016 29.45 29.58 29.25 29.27 6,505,013 -0.21(-0.72%)
Oct 04, 2016 29.50 29.73 29.38 29.48 6,439,885 -0.02(-0.08%)
Oct 03, 2016 29.07 29.73 29.05 29.50 7,157,686 +0.26(+0.89%)
Sep 30, 2016 28.91 29.40 28.86 29.24 9,559,287 +0.53(+1.86%)
Sep 29, 2016 28.11 28.99 27.89 28.71 16,382,887 +1.94(+7.23%)
Sep 28, 2016 26.80 26.87 26.64 26.77 4,608,426 -0.07(-0.25%)
Sep 27, 2016 26.82 27.02 26.73 26.84 4,532,964 +0.12(+0.46%)
Sep 26, 2016 26.93 27.03 26.70 26.71 5,350,299 -0.32(-1.17%)
Sep 23, 2016 26.97 27.16 26.91 27.03 5,575,696 -0.02(-0.09%)
Sep 22, 2016 27.01 27.12 26.87 27.06 4,916,875 +0.21(+0.79%)
Sep 21, 2016 26.50 26.89 26.38 26.85 5,668,296 +0.34(+1.29%)
Sep 20, 2016 26.96 26.96 26.48 26.50 9,102,520 -0.31(-1.16%)
Sep 19, 2016 26.89 26.94 26.69 26.81 4,798,445 -0.03(-0.12%)
Sep 16, 2016 27.05 27.06 26.73 26.85 7,890,764 -0.25(-0.94%)
Sep 15, 2016 27.05 27.22 26.94 27.10 3,523,052 -0.10(-0.37%)
Sep 14, 2016 27.34 27.35 27.11 27.20 3,231,800 -0.11(-0.39%)
Sep 13, 2016 27.48 27.57 27.25 27.30 3,449,333 -0.29(-1.06%)
Sep 12, 2016 26.95 27.65 26.90 27.60 6,040,350 +0.71(+2.63%)
Sep 09, 2016 27.64 27.64 26.89 26.89 7,896,420 -0.97(-3.48%)
Sep 08, 2016 28.32 28.32 27.85 27.86 7,109,416 -0.60(-2.09%)
Sep 07, 2016 28.73 28.80 28.37 28.45 3,114,919 -0.35(-1.23%)
Sep 06, 2016 28.91 28.99 28.66 28.81 2,593,585 -0.14(-0.49%)
Sep 02, 2016 28.66 28.95 28.95 28.95 2,522,628 +0.38(+1.35%)
Sep 01, 2016 28.81 28.93 28.41 28.56 4,055,936 -0.37(-1.27%)
Aug 31, 2016 28.78 28.99 28.64 28.93 4,205,124 +0.17(+0.60%)
Aug 30, 2016 28.87 28.87 28.64 28.76 4,261,008 -0.15(-0.52%)
Aug 29, 2016 28.66 28.97 28.65 28.91 2,308,358 +0.33(+1.15%)
Aug 26, 2016 28.67 28.91 28.51 28.58 2,601,110 -0.02(-0.07%)
Aug 25, 2016 28.73 28.81 28.57 28.60 2,412,807 -0.10(-0.35%)
Aug 24, 2016 28.77 28.79 28.55 28.70 4,503,151 -0.01(-0.04%)
Aug 23, 2016 29.20 29.20 28.66 28.71 4,019,381 -0.50(-1.70%)
Aug 22, 2016 29.12 29.27 28.99 29.20 2,535,332 +0.07(+0.23%)
Aug 19, 2016 28.99 29.17 28.87 29.14 2,530,548 +0.05(+0.17%)
Aug 18, 2016 28.71 29.13 28.58 29.09 3,334,461 +0.34(+1.19%)
Aug 17, 2016 28.42 28.75 28.26 28.74 5,421,870 +0.32(+1.11%)
Aug 16, 2016 28.58 28.61 28.42 28.43 2,555,846 -0.30(-1.04%)
Aug 15, 2016 28.88 28.91 28.72 28.73 2,115,069 -0.19(-0.64%)
Aug 12, 2016 28.71 28.95 28.60 28.91 3,224,950 +0.27(+0.93%)
Aug 11, 2016 28.83 28.88 28.59 28.65 3,664,043 -0.13(-0.45%)
Aug 10, 2016 29.01 29.01 28.73 28.78 3,566,092 -0.19(-0.64%)
Aug 09, 2016 28.76 29.01 28.73 28.96 2,861,451 +0.01(+0.02%)
Aug 08, 2016 28.82 29.07 28.76 28.96 3,637,001 +0.21(+0.73%)
Aug 05, 2016 29.17 29.27 28.73 28.74 5,628,835 -0.31(-1.07%)
Aug 04, 2016 29.14 29.32 28.97 29.05 2,694,812 -0.08(-0.28%)
Aug 03, 2016 29.01 29.25 28.87 29.14 5,861,922 +0.12(+0.43%)
Aug 02, 2016 29.33 29.33 28.96 29.01 5,016,651 -0.11(-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.