Skip to main content

ConAgra Foods (NY: CAG )

34.80 +0.39 (+1.13%)
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.86 45.03 44.50 44.62 3,094,487 -0.33(-0.73%)
Mar 30, 2016 44.69 45.21 44.46 44.95 2,714,491 +0.51(+1.15%)
Mar 29, 2016 44.33 44.66 44.21 44.44 2,285,249 +0.16(+0.36%)
Mar 28, 2016 44.06 44.43 43.80 44.28 2,853,663 +0.21(+0.48%)
Mar 24, 2016 43.70 44.07 44.07 44.07 4,792,600 +0.76(+1.75%)
Mar 23, 2016 42.87 43.34 42.60 43.31 3,467,479 +0.37(+0.86%)
Mar 22, 2016 43.03 43.13 42.70 42.94 2,867,945 -0.20(-0.46%)
Mar 21, 2016 43.11 43.50 42.94 43.14 2,059,482 -0.12(-0.28%)
Mar 18, 2016 43.72 43.77 43.03 43.26 5,852,111 -0.41(-0.94%)
Mar 17, 2016 44.00 44.14 43.57 43.67 2,618,857 -0.24(-0.55%)
Mar 16, 2016 43.85 44.01 43.36 43.91 2,647,928 -0.18(-0.41%)
Mar 15, 2016 43.59 44.27 43.49 44.09 2,804,267 +0.32(+0.73%)
Mar 14, 2016 43.59 43.91 43.50 43.77 1,830,654 -0.09(-0.21%)
Mar 11, 2016 43.68 43.89 43.39 43.86 2,087,329 +0.46(+1.06%)
Mar 10, 2016 43.30 43.66 43.14 43.40 2,461,141 +0.15(+0.35%)
Mar 09, 2016 43.00 43.29 42.79 43.25 1,894,906 +0.47(+1.10%)
Mar 08, 2016 42.59 43.06 42.55 42.78 1,904,774 -0.06(-0.14%)
Mar 07, 2016 42.96 43.17 42.65 42.84 2,727,388 -0.46(-1.06%)
Mar 04, 2016 43.09 43.49 43.03 43.30 2,359,020 +0.21(+0.49%)
Mar 03, 2016 42.62 43.11 42.45 43.09 2,187,598 +0.33(+0.77%)
Mar 02, 2016 42.42 42.82 42.12 42.76 1,973,209 +0.25(+0.59%)
Mar 01, 2016 42.34 42.63 42.08 42.51 2,335,863 +0.45(+1.07%)
Feb 29, 2016 42.01 42.45 42.00 42.06 2,919,318 -0.02(-0.05%)
Feb 26, 2016 42.80 43.03 42.01 42.08 1,706,054 -0.40(-0.94%)
Feb 25, 2016 42.10 42.50 41.94 42.48 2,725,944 +0.50(+1.19%)
Feb 24, 2016 41.64 42.02 41.27 41.98 1,708,416 +0.06(+0.14%)
Feb 23, 2016 41.77 42.09 41.74 41.92 1,537,888 +0.01(+0.02%)
Feb 22, 2016 41.84 42.15 41.65 41.91 2,427,491 +0.07(+0.17%)
Feb 19, 2016 41.64 41.91 41.16 41.84 2,207,777 +0.08(+0.19%)
Feb 18, 2016 41.72 42.00 41.40 41.76 1,698,916 +0.06(+0.14%)
Feb 17, 2016 42.00 42.14 41.70 41.70 2,630,354 -0.07(-0.17%)
Feb 16, 2016 41.80 41.98 41.19 41.77 3,219,714 +0.17(+0.41%)
Feb 12, 2016 41.45 41.60 41.60 41.60 3,918,500 +1.34(+3.33%)
Feb 11, 2016 39.65 40.50 39.50 40.26 2,877,220 +0.02(+0.05%)
Feb 10, 2016 39.77 40.62 39.60 40.24 2,854,380 +0.54(+1.36%)
Feb 09, 2016 38.83 40.00 38.68 39.70 3,853,934 +0.57(+1.46%)
Feb 08, 2016 39.11 39.32 38.24 39.13 3,771,566 -0.26(-0.66%)
Feb 05, 2016 40.08 40.50 39.24 39.39 3,055,808 -0.64(-1.60%)
Feb 04, 2016 40.94 41.07 39.81 40.03 3,594,810 -1.10(-2.67%)
Feb 03, 2016 40.99 41.23 40.36 41.13 2,911,209 +0.22(+0.54%)
Feb 02, 2016 41.49 41.61 40.84 40.91 2,865,733 -1.07(-2.55%)
Feb 01, 2016 41.52 42.14 41.36 41.98 3,709,824 +0.34(+0.82%)
Jan 29, 2016 40.63 41.81 40.56 41.64 5,492,276 +1.53(+3.81%)
Jan 28, 2016 39.48 40.52 39.26 40.11 2,743,013 +0.77(+1.96%)
Jan 27, 2016 39.34 40.05 38.98 39.34 2,441,190 -0.16(-0.41%)
Jan 26, 2016 39.26 39.83 39.03 39.50 2,109,174 +0.42(+1.07%)
Jan 25, 2016 39.90 40.00 38.92 39.08 4,131,339 -1.17(-2.91%)
Jan 22, 2016 39.67 40.33 39.40 40.25 3,257,590 +1.00(+2.55%)
Jan 21, 2016 39.25 39.42 38.68 39.25 3,774,695 +0.55(+1.42%)
Jan 20, 2016 38.47 38.91 37.97 38.70 3,713,373 -0.17(-0.44%)
Jan 19, 2016 39.25 39.41 38.72 38.87 4,538,421 -0.17(-0.44%)
Jan 15, 2016 39.12 39.04 39.04 39.04 4,099,500 -0.99(-2.47%)
Jan 14, 2016 39.56 40.26 39.31 40.03 3,010,232 +0.50(+1.26%)
Jan 13, 2016 40.80 40.91 39.48 39.53 2,357,925 -1.16(-2.85%)
Jan 12, 2016 40.49 40.78 40.22 40.69 2,700,164 +0.50(+1.24%)
Jan 11, 2016 40.64 40.83 39.80 40.19 3,426,316 -0.37(-0.91%)
Jan 08, 2016 40.57 40.83 40.09 40.56 7,746,774 +0.20(+0.50%)
Jan 07, 2016 41.19 41.61 40.17 40.36 5,216,242 -1.43(-3.42%)
Jan 06, 2016 41.17 42.09 41.01 41.79 6,379,736 +0.22(+0.53%)
Jan 05, 2016 41.60 41.85 41.39 41.57 3,322,396 +0.03(+0.07%)
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.