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 29, 2019 22.76 22.94 22.62 22.83 5,369,985 +0.00(+0.00%)
Mar 28, 2019 22.35 22.91 22.32 22.83 7,909,130 +0.51(+2.29%)
Mar 27, 2019 22.32 22.58 22.27 22.32 6,823,945 +0.00(+0.00%)
Mar 26, 2019 22.52 22.81 22.22 22.32 9,689,019 -0.20(-0.88%)
Mar 25, 2019 21.80 22.83 21.69 22.52 16,746,329 +0.75(+3.44%)
Mar 22, 2019 21.36 22.24 21.19 21.77 20,399,700 +0.52(+2.44%)
Mar 21, 2019 20.21 21.54 19.96 21.25 34,553,440 +2.40(+12.75%)
Mar 20, 2019 18.78 18.97 18.57 18.85 14,188,937 +0.07(+0.39%)
Mar 19, 2019 18.98 19.14 18.63 18.78 10,255,060 -0.21(-1.13%)
Mar 18, 2019 19.02 19.29 18.96 18.99 7,368,521 -0.02(-0.09%)
Mar 15, 2019 19.00 19.18 18.86 19.01 11,890,065 +0.00(+0.00%)
Mar 14, 2019 19.04 19.20 18.81 19.01 9,766,565 +0.04(+0.22%)
Mar 13, 2019 18.80 19.09 18.69 18.97 6,485,918 +0.21(+1.10%)
Mar 12, 2019 18.92 19.00 18.67 18.76 6,878,028 -0.09(-0.48%)
Mar 11, 2019 18.44 18.91 18.32 18.85 9,028,578 +0.35(+1.91%)
Mar 08, 2019 18.36 18.52 18.26 18.50 6,447,432 +0.08(+0.45%)
Mar 07, 2019 18.67 18.69 18.23 18.41 12,442,609 -0.43(-2.27%)
Mar 06, 2019 18.93 18.95 18.65 18.84 7,474,047 +0.02(+0.09%)
Mar 05, 2019 18.97 18.99 18.64 18.83 12,406,312 -0.25(-1.30%)
Mar 04, 2019 19.15 19.34 18.74 19.07 6,684,661 -0.07(-0.39%)
Mar 01, 2019 19.28 19.33 18.87 19.15 7,017,681 -0.09(-0.47%)
Feb 28, 2019 19.10 19.29 18.89 19.24 7,380,427 +0.23(+1.21%)
Feb 27, 2019 19.22 19.32 18.85 19.01 8,519,060 -0.22(-1.16%)
Feb 26, 2019 19.27 19.57 19.05 19.23 8,111,934 +0.04(+0.21%)
Feb 25, 2019 19.31 19.42 19.07 19.19 9,380,634 -0.06(-0.30%)
Feb 22, 2019 19.34 19.56 18.87 19.25 13,730,072 -0.57(-2.87%)
Feb 21, 2019 19.78 20.01 19.64 19.81 7,197,606 +0.03(+0.17%)
Feb 20, 2019 19.73 20.08 19.53 19.78 8,657,272 +0.02(+0.08%)
Feb 19, 2019 20.07 20.14 19.64 19.76 8,391,864 -0.40(-2.00%)
Feb 15, 2019 19.73 20.22 19.70 20.17 13,220,808 +0.64(+3.29%)
Feb 14, 2019 19.32 19.71 19.25 19.53 14,297,513 +0.14(+0.72%)
Feb 13, 2019 19.58 19.64 19.32 19.39 12,024,548 -0.15(-0.76%)
Feb 12, 2019 18.83 19.67 18.83 19.53 20,463,418 +0.76(+4.03%)
Feb 11, 2019 18.30 18.83 18.28 18.78 15,681,195 +0.51(+2.79%)
Feb 08, 2019 18.31 18.31 17.90 18.27 9,524,517 -0.02(-0.14%)
Feb 07, 2019 17.85 18.31 17.70 18.29 9,212,497 +0.25(+1.37%)
Feb 06, 2019 18.20 18.23 17.99 18.04 11,477,552 -0.14(-0.77%)
Feb 05, 2019 17.84 18.29 17.83 18.18 12,964,265 +0.35(+1.94%)
Feb 04, 2019 17.69 17.88 17.50 17.84 7,774,269 +0.22(+1.26%)
Feb 01, 2019 17.88 17.88 17.58 17.62 8,141,171 -0.20(-1.11%)
Jan 31, 2019 17.65 17.88 17.48 17.81 8,990,586 +0.16(+0.93%)
Jan 30, 2019 17.63 17.77 17.32 17.65 9,880,782 +0.04(+0.23%)
Jan 29, 2019 17.38 17.71 17.29 17.61 10,034,377 +0.26(+1.49%)
Jan 28, 2019 17.15 17.40 16.99 17.35 8,314,561 +0.23(+1.33%)
Jan 25, 2019 17.31 17.44 17.10 17.12 7,472,813 -0.11(-0.66%)
Jan 24, 2019 17.24 17.46 17.08 17.24 9,053,852 -0.26(-1.49%)
Jan 23, 2019 17.59 17.60 17.38 17.50 9,848,074 +0.02(+0.09%)
Jan 22, 2019 17.60 17.85 17.29 17.48 8,553,578 -0.10(-0.56%)
Jan 18, 2019 17.40 17.63 17.26 17.58 7,875,064 +0.27(+1.55%)
Jan 17, 2019 17.28 17.41 17.06 17.31 9,210,863 +0.06(+0.33%)
Jan 16, 2019 17.24 17.39 17.11 17.25 6,192,466 +0.04(+0.24%)
Jan 15, 2019 16.99 17.25 16.96 17.21 7,115,120 +0.22(+1.29%)
Jan 14, 2019 17.53 17.57 16.97 16.99 10,116,473 -0.62(-3.52%)
Jan 11, 2019 17.50 17.63 17.19 17.61 10,405,883 +0.11(+0.65%)
Jan 10, 2019 17.39 17.52 17.08 17.50 13,806,105 +0.07(+0.42%)
Jan 09, 2019 17.43 17.64 17.16 17.42 12,483,670 -0.05(-0.28%)
Jan 08, 2019 18.03 18.11 17.40 17.47 15,582,559 -0.71(-3.90%)
Jan 07, 2019 17.81 18.40 17.50 18.18 9,433,361 +0.37(+2.06%)
Jan 04, 2019 17.68 18.16 17.62 17.81 12,648,942 +0.24(+1.39%)
Jan 03, 2019 17.33 17.67 17.15 17.57 10,460,893 +0.19(+1.08%)
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.