Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.71 31.71 31.71 0 -0.18(-0.58%)
Dec 29, 2016 31.82 32.04 31.79 31.89 2,974,785 +0.19(+0.61%)
Dec 28, 2016 31.93 32.00 31.06 31.70 2,492,851 -0.25(-0.78%)
Dec 27, 2016 31.94 32.05 31.82 31.95 1,996,845 +0.06(+0.20%)
Dec 23, 2016 31.89 31.89 31.89 0 +0.38(+1.22%)
Dec 22, 2016 30.76 31.61 30.66 31.50 7,152,601 +1.03(+3.39%)
Dec 21, 2016 30.56 30.80 30.41 30.47 4,725,289 -0.18(-0.60%)
Dec 20, 2016 30.48 30.75 30.31 30.65 3,410,859 -0.10(-0.34%)
Dec 19, 2016 31.00 31.14 30.67 30.76 4,243,524 -0.04(-0.13%)
Dec 16, 2016 30.83 31.13 30.67 30.80 5,354,908 -0.01(-0.03%)
Dec 15, 2016 30.31 30.88 30.20 30.80 5,484,886 +0.55(+1.80%)
Dec 14, 2016 30.86 30.98 30.13 30.26 5,754,202 -0.54(-1.74%)
Dec 13, 2016 30.98 31.21 30.75 30.80 3,576,076 -0.17(-0.54%)
Dec 12, 2016 30.80 31.06 30.57 30.96 2,824,568 +0.14(+0.47%)
Dec 09, 2016 30.28 30.90 30.01 30.82 5,612,893 +0.61(+2.02%)
Dec 08, 2016 30.12 30.47 30.12 30.21 2,892,091 -0.09(-0.29%)
Dec 07, 2016 30.11 30.48 30.06 30.30 4,576,349 +0.14(+0.45%)
Dec 06, 2016 29.83 30.20 29.71 30.16 4,181,725 +0.38(+1.27%)
Dec 05, 2016 29.60 29.89 29.51 29.79 3,606,848 +0.21(+0.70%)
Dec 02, 2016 29.41 29.77 29.34 29.58 3,647,026 +0.34(+1.15%)
Dec 01, 2016 29.17 29.35 28.83 29.24 4,792,057 -0.18(-0.60%)
Nov 30, 2016 29.94 30.12 29.39 29.42 5,162,977 -0.83(-2.73%)
Nov 29, 2016 30.23 30.43 30.11 30.24 4,789,866 +0.05(+0.16%)
Nov 28, 2016 30.23 30.42 30.03 30.19 3,173,991 -0.04(-0.13%)
Nov 25, 2016 29.83 30.24 29.83 30.23 1,829,251 +0.43(+1.45%)
Nov 23, 2016 29.80 29.80 29.80 0 -0.30(-1.01%)
Nov 22, 2016 29.80 30.20 29.79 30.11 4,482,942 +0.41(+1.38%)
Nov 21, 2016 29.51 29.82 29.36 29.70 5,355,932 +0.19(+0.65%)
Nov 18, 2016 29.26 29.52 29.15 29.51 6,536,049 +0.22(+0.77%)
Nov 17, 2016 29.04 29.31 28.81 29.28 3,991,445 +0.20(+0.69%)
Nov 16, 2016 28.75 29.16 28.75 29.08 5,198,075 +0.36(+1.26%)
Nov 15, 2016 28.50 28.86 28.45 28.72 5,520,446 +0.26(+0.93%)
Nov 14, 2016 27.98 28.70 27.91 28.45 8,970,100 +0.45(+1.60%)
Nov 11, 2016 27.44 28.12 26.95 28.01 11,259,899 +0.51(+1.84%)
Nov 10, 2016 29.61 29.96 27.04 27.50 15,043,999 -2.35(-7.87%)
Nov 09, 2016 29.53 29.91 29.16 29.85 4,870,327 -0.52(-1.73%)
Nov 08, 2016 29.91 30.49 29.91 30.37 6,587,193 +0.39(+1.29%)
Nov 07, 2016 29.33 30.00 29.33 29.99 4,238,305 +0.94(+3.22%)
Nov 04, 2016 29.39 29.52 29.04 29.05 2,897,291 -0.32(-1.10%)
Nov 03, 2016 29.80 29.87 29.31 29.38 3,759,875 -0.34(-1.15%)
Nov 02, 2016 29.72 29.87 29.57 29.72 3,554,464 +0.02(+0.08%)
Nov 01, 2016 30.05 30.08 29.60 29.69 4,008,377 -0.37(-1.22%)
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%)
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.