ConAgra Foods (NY: CAG )

31.77 USD +0.40 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.29 34.37 34.15 34.35 3,275,138 +0.42(+1.24%)
Oct 30, 2014 33.60 34.05 33.40 33.93 3,508,320 +0.36(+1.07%)
Oct 29, 2014 34.06 34.06 33.20 33.57 4,220,846 -0.75(-2.19%)
Oct 28, 2014 34.17 34.40 34.10 34.32 2,510,704 +0.26(+0.76%)
Oct 27, 2014 34.15 34.20 33.97 34.06 1,473,257 -0.14(-0.41%)
Oct 24, 2014 34.07 34.23 33.98 34.20 1,710,247 +0.18(+0.53%)
Oct 23, 2014 34.23 34.25 33.86 34.02 2,192,620 -0.14(-0.41%)
Oct 22, 2014 34.03 34.49 34.00 34.16 2,261,685 +0.12(+0.35%)
Oct 21, 2014 34.27 34.30 33.86 34.04 4,097,157 -0.23(-0.67%)
Oct 20, 2014 33.53 34.34 33.53 34.27 6,484,630 +0.62(+1.84%)
Oct 17, 2014 33.44 33.69 33.07 33.65 4,657,098 +0.36(+1.08%)
Oct 16, 2014 33.25 33.62 33.03 33.29 4,533,009 -0.33(-0.98%)
Oct 15, 2014 33.34 33.72 32.84 33.62 6,242,252 +0.04(+0.12%)
Oct 14, 2014 33.27 33.74 33.25 33.58 3,231,952 +0.43(+1.30%)
Oct 13, 2014 33.45 33.59 33.12 33.15 2,560,755 -0.35(-1.04%)
Oct 10, 2014 33.82 34.17 33.48 33.50 3,117,525 -0.35(-1.03%)
Oct 09, 2014 33.75 34.64 33.59 33.85 5,334,263 -0.01(-0.03%)
Oct 08, 2014 33.36 33.87 33.32 33.86 2,997,674 +0.57(+1.71%)
Oct 07, 2014 33.61 33.98 33.29 33.29 3,883,318 -0.40(-1.19%)
Oct 06, 2014 33.35 33.73 33.25 33.69 3,543,335 +0.36(+1.08%)
Oct 03, 2014 32.86 33.37 32.73 33.33 6,333,667 +0.56(+1.71%)
Oct 02, 2014 32.95 33.00 32.41 32.77 3,194,104 -0.31(-0.94%)
Oct 01, 2014 33.05 33.22 32.88 33.08 3,435,021 +0.04(+0.12%)
Sep 30, 2014 33.07 33.23 32.90 33.04 2,709,023 +0.06(+0.18%)
Sep 29, 2014 33.00 33.09 32.86 32.98 2,229,799 -0.26(-0.78%)
Sep 26, 2014 32.94 33.36 32.94 33.24 1,734,812 +0.39(+1.19%)
Sep 25, 2014 33.42 33.42 32.84 32.85 2,619,416 -0.65(-1.94%)
Sep 24, 2014 33.14 33.51 33.14 33.50 1,986,772 +0.36(+1.09%)
Sep 23, 2014 33.50 33.50 33.10 33.14 4,341,991 -0.39(-1.16%)
Sep 22, 2014 33.51 33.69 33.42 33.53 4,957,203 -0.08(-0.24%)
Sep 19, 2014 33.64 33.95 33.53 33.61 5,974,189 +0.13(+0.39%)
Sep 18, 2014 33.20 33.65 32.37 33.48 9,823,082 +1.47(+4.59%)
Sep 17, 2014 32.26 32.33 31.67 32.01 4,520,920 -0.36(-1.11%)
Sep 16, 2014 32.34 32.46 32.24 32.37 2,814,653 +0.02(+0.06%)
Sep 15, 2014 32.33 32.38 32.14 32.35 3,597,611 +0.01(+0.03%)
Sep 12, 2014 32.53 32.55 32.20 32.34 1,734,810 -0.16(-0.49%)
Sep 11, 2014 32.44 32.65 32.35 32.50 2,191,316 +0.04(+0.12%)
Sep 10, 2014 32.50 32.52 32.21 32.46 2,150,930 -0.03(-0.09%)
Sep 09, 2014 32.58 32.68 32.47 32.49 2,088,827 -0.18(-0.55%)
Sep 08, 2014 32.51 32.88 32.48 32.67 2,288,576 +0.16(+0.49%)
Sep 05, 2014 32.40 32.51 32.26 32.51 1,474,680 +0.06(+0.18%)
Sep 04, 2014 32.38 32.61 32.36 32.45 2,444,156 +0.03(+0.09%)
Sep 03, 2014 32.25 32.50 32.17 32.42 2,845,672 +0.31(+0.97%)
Sep 02, 2014 32.19 32.25 31.92 32.11 2,164,688 -0.09(-0.28%)
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%)
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.