Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.64 18.07 17.44 17.81 10,465,503 +0.15(+0.85%)
Dec 28, 2018 17.68 18.27 17.40 17.66 12,970,154 -0.03(-0.19%)
Dec 27, 2018 17.66 17.71 16.90 17.70 16,806,026 -0.18(-0.98%)
Dec 26, 2018 17.52 17.91 16.86 17.87 13,951,632 +0.39(+2.24%)
Dec 24, 2018 18.40 18.47 17.35 17.48 10,630,617 -0.99(-5.37%)
Dec 21, 2018 20.02 20.35 18.37 18.47 28,104,778 -1.78(-8.77%)
Dec 20, 2018 23.28 23.75 20.00 20.25 22,899,252 -4.01(-16.53%)
Dec 19, 2018 24.05 24.91 24.05 24.26 11,532,543 +0.44(+1.86%)
Dec 18, 2018 24.22 24.40 23.69 23.82 8,200,878 -0.38(-1.55%)
Dec 17, 2018 24.77 24.89 24.05 24.19 7,860,542 -0.73(-2.94%)
Dec 14, 2018 25.23 25.36 24.66 24.93 8,457,993 -0.41(-1.61%)
Dec 13, 2018 25.51 25.70 25.09 25.34 6,943,496 -0.18(-0.69%)
Dec 12, 2018 25.79 25.92 25.50 25.51 5,989,163 -0.02(-0.07%)
Dec 11, 2018 25.51 25.99 25.34 25.53 5,065,458 +0.17(+0.66%)
Dec 10, 2018 25.73 25.79 25.06 25.36 6,040,108 -0.36(-1.39%)
Dec 07, 2018 26.34 26.57 25.48 25.72 4,825,242 -0.65(-2.47%)
Dec 06, 2018 26.75 26.84 25.77 26.37 6,575,388 -0.38(-1.43%)
Dec 04, 2018 27.14 27.35 26.71 26.75 5,331,736 -0.29(-1.08%)
Dec 03, 2018 26.91 27.19 26.75 27.05 5,870,538 +0.08(+0.28%)
Nov 30, 2018 26.85 27.00 26.81 26.97 9,435,368 +0.06(+0.22%)
Nov 29, 2018 27.11 27.29 26.87 26.91 5,913,621 -0.13(-0.49%)
Nov 28, 2018 26.80 27.15 26.70 27.05 7,420,430 +0.13(+0.50%)
Nov 27, 2018 27.27 27.33 26.74 26.91 6,296,711 -0.28(-1.01%)
Nov 26, 2018 27.50 27.58 27.07 27.19 7,056,170 -0.49(-1.78%)
Nov 23, 2018 27.45 27.77 27.36 27.68 1,498,258 +0.25(+0.91%)
Nov 21, 2018 27.43 27.43 27.43 0 -0.28(-1.02%)
Nov 20, 2018 27.95 28.15 27.40 27.71 6,769,645 -0.16(-0.57%)
Nov 19, 2018 27.51 28.05 27.51 27.87 9,202,591 +0.29(+1.06%)
Nov 16, 2018 27.05 27.72 26.91 27.58 10,197,747 +0.54(+2.00%)
Nov 15, 2018 26.96 27.13 26.57 27.04 10,265,246 -0.18(-0.67%)
Nov 14, 2018 28.76 28.76 27.15 27.22 15,153,253 -2.13(-7.25%)
Nov 13, 2018 29.40 29.79 29.15 29.35 6,038,515 -0.05(-0.17%)
Nov 12, 2018 28.70 29.66 28.70 29.40 8,967,882 +0.72(+2.50%)
Nov 09, 2018 28.74 29.06 28.41 28.68 10,945,017 -0.06(-0.20%)
Nov 08, 2018 28.99 29.09 28.43 28.74 10,002,337 -0.27(-0.92%)
Nov 07, 2018 29.25 29.29 28.66 29.01 8,019,159 -0.23(-0.80%)
Nov 06, 2018 29.16 29.30 28.77 29.24 8,868,974 +0.05(+0.17%)
Nov 05, 2018 29.19 29.39 29.04 29.19 8,432,489 +0.00(+0.00%)
Nov 02, 2018 29.59 29.61 28.81 29.19 7,304,712 -0.52(-1.74%)
Nov 01, 2018 29.81 29.91 29.40 29.71 6,982,792 +0.02(+0.06%)
Oct 31, 2018 30.13 30.13 29.40 29.69 11,448,783 -0.65(-2.14%)
Oct 30, 2018 30.15 30.64 30.04 30.34 7,564,075 +0.35(+1.17%)
Oct 29, 2018 29.82 30.50 29.73 29.99 11,611,401 +0.45(+1.52%)
Oct 26, 2018 30.12 30.18 29.24 29.54 9,793,055 -0.79(-2.61%)
Oct 25, 2018 30.88 30.94 30.24 30.33 32,750,236 -0.65(-2.10%)
Oct 24, 2018 30.52 31.36 30.45 30.98 16,206,444 +0.62(+2.03%)
Oct 23, 2018 30.12 30.64 30.02 30.36 11,355,146 +0.15(+0.50%)
Oct 22, 2018 29.88 30.35 29.79 30.21 7,526,092 +0.33(+1.09%)
Oct 19, 2018 29.78 30.11 29.78 29.89 5,542,775 +0.34(+1.16%)
Oct 18, 2018 29.46 29.95 29.46 29.55 6,148,141 +0.11(+0.37%)
Oct 17, 2018 29.68 29.79 29.36 29.44 6,614,164 -0.30(-1.01%)
Oct 16, 2018 29.96 30.20 29.60 29.74 7,746,542 -0.15(-0.50%)
Oct 15, 2018 29.33 30.04 29.30 29.89 7,883,647 +0.59(+2.01%)
Oct 12, 2018 29.07 29.36 28.87 29.30 7,175,659 +0.39(+1.35%)
Oct 11, 2018 29.41 29.59 28.83 28.91 13,381,235 -0.33(-1.13%)
Oct 10, 2018 30.19 30.26 29.22 29.24 19,899,110 -0.25(-0.84%)
Oct 09, 2018 28.64 29.65 28.61 29.49 12,127,742 +0.76(+2.66%)
Oct 08, 2018 28.19 28.80 28.07 28.73 6,847,542 +0.88(+3.16%)
Oct 05, 2018 27.79 27.93 27.70 27.85 4,792,095 +0.04(+0.15%)
Oct 04, 2018 27.62 27.81 27.53 27.81 5,751,753 +0.09(+0.33%)
Oct 03, 2018 27.73 27.91 27.61 27.72 7,447,045 +0.02(+0.06%)
Oct 02, 2018 27.75 27.97 27.62 27.70 6,658,615 -0.03(-0.12%)
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.