Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.84 26.94 26.62 26.69 5,172,949 -0.20(-0.73%)
Mar 30, 2016 26.73 27.04 26.60 26.89 4,537,723 +0.30(+1.15%)
Mar 29, 2016 26.52 26.71 26.45 26.58 3,820,173 +0.10(+0.36%)
Mar 28, 2016 26.36 26.58 26.20 26.49 4,770,372 +0.13(+0.48%)
Mar 24, 2016 26.14 26.36 26.36 26.36 8,011,628 +0.45(+1.75%)
Mar 23, 2016 25.65 25.93 25.48 25.91 5,796,468 +0.22(+0.86%)
Mar 22, 2016 25.74 25.80 25.55 25.69 4,794,247 -0.12(-0.46%)
Mar 21, 2016 25.79 26.02 25.69 25.81 3,442,766 -0.07(-0.28%)
Mar 18, 2016 26.15 26.18 25.74 25.88 9,782,777 -0.25(-0.94%)
Mar 17, 2016 26.32 26.40 26.06 26.12 4,377,855 -0.14(-0.55%)
Mar 16, 2016 26.23 26.33 25.94 26.27 4,426,452 -0.11(-0.41%)
Mar 15, 2016 26.08 26.48 26.02 26.37 4,687,798 +0.19(+0.73%)
Mar 14, 2016 26.08 26.27 26.02 26.18 3,060,242 -0.05(-0.21%)
Mar 11, 2016 26.13 26.26 25.96 26.24 3,489,317 +0.28(+1.06%)
Mar 10, 2016 25.90 26.12 25.81 25.96 4,114,206 +0.09(+0.35%)
Mar 09, 2016 25.72 25.90 25.60 25.87 3,167,650 +0.28(+1.10%)
Mar 08, 2016 25.48 25.76 25.45 25.59 3,184,146 -0.04(-0.14%)
Mar 07, 2016 25.70 25.82 25.51 25.63 4,559,282 -0.28(-1.06%)
Mar 04, 2016 25.78 26.02 25.74 25.90 3,943,494 +0.13(+0.49%)
Mar 03, 2016 25.50 25.79 25.39 25.78 3,656,934 +0.20(+0.77%)
Mar 02, 2016 25.38 25.62 25.20 25.58 3,298,547 +0.15(+0.59%)
Mar 01, 2016 25.33 25.50 25.17 25.43 3,904,783 +0.27(+1.07%)
Feb 29, 2016 25.13 25.39 25.12 25.16 4,880,125 -0.01(-0.05%)
Feb 26, 2016 25.60 25.74 25.13 25.17 2,851,953 -0.24(-0.94%)
Feb 25, 2016 25.18 25.42 25.09 25.41 4,556,869 +0.30(+1.19%)
Feb 24, 2016 24.91 25.13 24.69 25.11 2,855,901 +0.04(+0.14%)
Feb 23, 2016 24.99 25.18 24.97 25.08 2,570,835 +0.01(+0.02%)
Feb 22, 2016 25.03 25.21 24.92 25.07 4,057,955 +0.04(+0.17%)
Feb 19, 2016 24.91 25.07 24.62 25.03 3,690,666 +0.05(+0.19%)
Feb 18, 2016 24.96 25.12 24.77 24.98 2,840,020 +0.04(+0.14%)
Feb 17, 2016 25.12 25.21 24.95 24.95 4,397,074 -0.04(-0.17%)
Feb 16, 2016 25.00 25.11 24.64 24.99 5,382,287 +0.10(+0.41%)
Feb 12, 2016 24.80 24.89 24.89 24.89 6,550,424 +0.80(+3.33%)
Feb 11, 2016 23.72 24.23 23.63 24.08 4,809,752 +0.01(+0.05%)
Feb 10, 2016 23.79 24.30 23.69 24.07 4,771,571 +0.32(+1.36%)
Feb 09, 2016 23.23 23.93 23.14 23.75 6,442,491 +0.34(+1.46%)
Feb 08, 2016 23.40 23.52 22.88 23.41 6,304,800 -0.16(-0.66%)
Feb 05, 2016 23.98 24.23 23.47 23.56 5,108,291 -0.38(-1.60%)
Feb 04, 2016 24.49 24.57 23.81 23.95 6,009,323 -0.66(-2.67%)
Feb 03, 2016 24.52 24.66 24.14 24.60 4,866,570 +0.13(+0.54%)
Feb 02, 2016 24.82 24.89 24.43 24.47 4,790,549 -0.64(-2.55%)
Feb 01, 2016 24.84 25.21 24.74 25.11 6,201,588 +0.20(+0.82%)
Jan 29, 2016 24.31 25.01 24.26 24.91 9,181,253 +0.92(+3.81%)
Jan 28, 2016 23.62 24.24 23.49 23.99 4,585,402 +0.46(+1.96%)
Jan 27, 2016 23.53 23.96 23.32 23.53 4,080,855 +0.02(+0.09%)
Jan 26, 2016 23.37 23.71 23.23 23.51 3,543,286 +0.25(+1.07%)
Jan 25, 2016 23.75 23.81 23.17 23.26 6,940,403 -0.70(-2.91%)
Jan 22, 2016 23.61 24.00 23.45 23.96 5,472,556 +0.60(+2.55%)
Jan 21, 2016 23.36 23.47 23.02 23.36 6,341,262 +0.33(+1.42%)
Jan 20, 2016 22.90 23.16 22.60 23.04 6,238,245 -0.10(-0.44%)
Jan 19, 2016 23.36 23.46 23.05 23.14 7,624,276 -0.10(-0.44%)
Jan 15, 2016 23.29 23.24 23.24 23.24 6,886,915 -0.59(-2.47%)
Jan 14, 2016 23.55 23.96 23.40 23.83 5,057,010 +0.30(+1.26%)
Jan 13, 2016 24.29 24.35 23.50 23.53 3,961,173 -0.69(-2.85%)
Jan 12, 2016 24.10 24.27 23.94 24.22 4,536,114 +0.30(+1.24%)
Jan 11, 2016 24.19 24.30 23.69 23.92 5,756,006 -0.22(-0.91%)
Jan 08, 2016 24.15 24.30 23.86 24.14 13,014,118 +0.12(+0.50%)
Jan 07, 2016 24.52 24.77 23.91 24.02 8,762,975 -0.85(-3.42%)
Jan 06, 2016 24.51 25.05 24.41 24.88 10,717,576 +0.13(+0.53%)
Jan 05, 2016 24.76 24.91 24.64 24.74 5,581,427 +0.02(+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.