Skip to main content

ConAgra Foods (NY: CAG )

37.12 +0.25 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.15 28.46 28.12 28.38 3,501,924 +0.25(+0.89%)
Feb 26, 2015 28.23 28.31 28.11 28.13 1,985,427 -0.06(-0.20%)
Feb 25, 2015 28.19 28.29 28.03 28.19 2,574,042 +0.02(+0.09%)
Feb 24, 2015 27.91 28.23 27.82 28.16 3,489,064 +0.15(+0.52%)
Feb 23, 2015 28.04 28.13 27.90 28.02 2,291,942 +0.01(+0.03%)
Feb 20, 2015 27.94 28.07 27.65 28.01 3,413,021 +0.04(+0.15%)
Feb 19, 2015 27.32 28.08 27.28 27.97 6,153,051 +0.73(+2.68%)
Feb 18, 2015 27.30 27.50 27.14 27.24 8,557,878 -0.15(-0.56%)
Feb 17, 2015 28.09 28.09 27.30 27.39 9,069,013 -0.87(-3.07%)
Feb 13, 2015 28.69 28.26 28.26 28.26 8,507,354 -1.29(-4.37%)
Feb 12, 2015 29.22 29.55 29.18 29.55 2,134,972 +0.20(+0.69%)
Feb 11, 2015 29.60 29.76 29.10 29.35 2,441,388 -0.21(-0.71%)
Feb 10, 2015 29.41 29.60 29.22 29.56 2,517,203 +0.22(+0.75%)
Feb 09, 2015 29.40 29.62 29.28 29.34 1,786,964 -0.23(-0.77%)
Feb 06, 2015 29.53 29.79 29.31 29.57 1,906,398 -0.01(-0.03%)
Feb 05, 2015 29.42 29.59 29.23 29.58 2,186,860 +0.15(+0.52%)
Feb 04, 2015 29.19 29.62 29.15 29.42 2,934,727 +0.23(+0.78%)
Feb 03, 2015 29.09 29.32 28.93 29.19 2,486,143 +0.19(+0.64%)
Feb 02, 2015 28.74 29.03 28.37 29.01 3,226,355 +0.26(+0.90%)
Jan 30, 2015 29.36 29.46 28.70 28.75 3,863,903 -0.84(-2.85%)
Jan 29, 2015 29.55 29.66 29.28 29.59 3,738,733 -0.05(-0.16%)
Jan 28, 2015 29.66 29.90 29.53 29.64 5,051,795 +0.10(+0.33%)
Jan 27, 2015 29.47 29.63 29.36 29.54 2,431,300 -0.23(-0.76%)
Jan 26, 2015 29.59 29.78 29.45 29.77 3,097,655 +0.14(+0.49%)
Jan 23, 2015 29.80 29.85 29.59 29.62 2,408,971 -0.33(-1.10%)
Jan 22, 2015 29.31 29.96 29.19 29.95 3,572,261 +0.75(+2.57%)
Jan 21, 2015 29.18 29.37 28.99 29.20 3,219,701 -0.02(-0.08%)
Jan 20, 2015 29.24 29.34 28.93 29.23 3,010,765 +0.03(+0.11%)
Jan 16, 2015 29.24 29.46 29.04 29.20 3,748,954 -0.09(-0.30%)
Jan 15, 2015 28.69 29.53 28.65 29.28 7,494,005 +0.67(+2.34%)
Jan 14, 2015 28.67 28.75 28.40 28.62 3,090,541 -0.25(-0.87%)
Jan 13, 2015 28.91 29.16 28.64 28.87 2,963,499 +0.11(+0.39%)
Jan 12, 2015 28.94 29.17 28.70 28.75 2,535,508 -0.45(-1.55%)
Jan 09, 2015 29.57 29.61 29.11 29.20 2,753,667 -0.36(-1.23%)
Jan 08, 2015 29.09 29.57 29.05 29.57 4,018,748 +0.63(+2.17%)
Jan 07, 2015 28.41 28.97 28.41 28.94 3,017,015 +0.67(+2.37%)
Jan 06, 2015 28.66 28.73 28.13 28.27 5,052,371 -0.28(-0.99%)
Jan 05, 2015 28.78 29.02 28.54 28.55 5,214,954 -0.31(-1.09%)
Jan 02, 2015 29.19 29.24 28.86 28.87 4,955,751 -0.37(-1.27%)
Dec 31, 2014 29.78 29.24 29.24 29.24 2,338,622 -0.43(-1.44%)
Dec 30, 2014 29.77 29.95 29.65 29.66 1,780,613 -0.10(-0.32%)
Dec 29, 2014 29.62 29.86 29.60 29.76 1,457,730 +0.06(+0.19%)
Dec 26, 2014 29.77 29.89 29.66 29.70 1,030,448 +0.00(+0.00%)
Dec 24, 2014 29.74 29.70 29.70 29.70 1,481,773 -0.06(-0.19%)
Dec 23, 2014 29.77 29.91 29.69 29.76 2,948,805 +0.06(+0.19%)
Dec 22, 2014 29.69 29.93 29.41 29.70 3,195,614 +0.00(+0.00%)
Dec 19, 2014 29.44 29.94 29.42 29.70 8,299,294 +0.23(+0.77%)
Dec 18, 2014 28.69 29.49 28.26 29.48 7,915,913 -0.42(-1.40%)
Dec 17, 2014 29.56 29.90 29.38 29.90 3,775,960 +0.44(+1.51%)
Dec 16, 2014 29.47 29.99 29.37 29.45 3,075,033 -0.09(-0.30%)
Dec 15, 2014 29.79 29.86 29.35 29.54 2,999,183 -0.06(-0.19%)
Dec 12, 2014 29.82 30.04 29.59 29.60 3,210,799 -0.45(-1.50%)
Dec 11, 2014 29.77 30.18 29.66 30.05 3,934,630 +0.39(+1.33%)
Dec 10, 2014 29.80 29.85 29.40 29.66 4,779,597 -0.15(-0.49%)
Dec 09, 2014 29.62 29.87 29.42 29.80 2,430,904 -0.05(-0.16%)
Dec 08, 2014 29.72 29.96 29.66 29.85 3,880,377 +0.04(+0.14%)
Dec 05, 2014 29.33 29.81 29.33 29.81 3,361,484 +0.39(+1.31%)
Dec 04, 2014 29.52 29.65 29.32 29.42 2,297,816 -0.11(-0.38%)
Dec 03, 2014 29.56 29.73 29.26 29.53 4,134,623 -0.14(-0.46%)
Dec 02, 2014 29.35 29.76 29.34 29.67 3,435,203 +0.33(+1.13%)
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.