Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.62 21.78 21.42 21.43 6,758,024 -0.22(-1.00%)
Mar 30, 2015 21.55 21.70 21.30 21.65 6,897,974 +0.08(+0.38%)
Mar 27, 2015 20.45 21.63 20.39 21.57 11,350,577 +1.18(+5.78%)
Mar 26, 2015 20.84 20.86 19.90 20.39 9,044,875 -0.11(-0.54%)
Mar 25, 2015 20.49 20.69 20.40 20.50 7,562,842 +0.18(+0.90%)
Mar 24, 2015 20.60 20.64 20.30 20.32 2,564,495 -0.25(-1.20%)
Mar 23, 2015 20.49 20.73 20.46 20.56 2,534,596 +0.05(+0.26%)
Mar 20, 2015 20.25 20.66 20.22 20.51 5,343,272 +0.35(+1.75%)
Mar 19, 2015 20.25 20.29 20.12 20.16 2,551,893 -0.11(-0.55%)
Mar 18, 2015 20.18 20.35 19.86 20.27 4,980,736 +0.04(+0.17%)
Mar 17, 2015 20.12 20.30 20.05 20.23 2,906,767 +0.04(+0.17%)
Mar 16, 2015 19.99 20.21 19.95 20.20 2,968,716 +0.29(+1.44%)
Mar 13, 2015 19.98 20.01 19.74 19.91 3,014,560 -0.13(-0.67%)
Mar 12, 2015 19.76 20.07 19.74 20.05 2,811,600 +0.35(+1.76%)
Mar 11, 2015 19.86 19.89 19.62 19.70 3,043,779 -0.19(-0.97%)
Mar 10, 2015 20.11 20.15 19.89 19.89 2,991,065 -0.25(-1.25%)
Mar 09, 2015 20.14 20.21 20.04 20.15 1,989,530 +0.05(+0.23%)
Mar 06, 2015 20.31 20.31 19.99 20.10 4,394,486 -0.35(-1.72%)
Mar 05, 2015 20.33 20.49 20.16 20.45 3,266,542 +0.20(+0.99%)
Mar 04, 2015 20.43 20.87 20.19 20.25 7,212,258 -0.26(-1.26%)
Mar 03, 2015 20.55 20.59 20.36 20.51 3,531,645 -0.08(-0.40%)
Mar 02, 2015 20.52 20.61 20.38 20.59 2,784,548 +0.07(+0.34%)
Feb 27, 2015 20.35 20.57 20.33 20.52 4,843,230 +0.18(+0.89%)
Feb 26, 2015 20.41 20.47 20.32 20.34 2,745,885 -0.04(-0.20%)
Feb 25, 2015 20.38 20.45 20.26 20.38 3,559,951 +0.02(+0.09%)
Feb 24, 2015 20.18 20.41 20.12 20.36 4,825,444 +0.11(+0.52%)
Feb 23, 2015 20.28 20.34 20.17 20.26 3,169,801 +0.01(+0.03%)
Feb 20, 2015 20.21 20.29 19.99 20.25 4,720,276 +0.03(+0.14%)
Feb 19, 2015 19.75 20.30 19.72 20.22 8,509,790 +0.53(+2.68%)
Feb 18, 2015 19.74 19.88 19.62 19.69 11,835,714 -0.11(-0.56%)
Feb 17, 2015 20.31 20.31 19.74 19.81 12,542,624 -0.63(-3.07%)
Feb 13, 2015 20.75 20.43 20.43 20.43 11,765,838 -0.93(-4.37%)
Feb 12, 2015 21.13 21.37 21.10 21.37 2,952,709 +0.15(+0.69%)
Feb 11, 2015 21.40 21.52 21.04 21.22 3,376,487 -0.15(-0.71%)
Feb 10, 2015 21.27 21.40 21.13 21.37 3,481,341 +0.16(+0.75%)
Feb 09, 2015 21.26 21.41 21.17 21.21 2,471,407 -0.16(-0.77%)
Feb 06, 2015 21.36 21.54 21.19 21.38 2,636,587 -0.01(-0.03%)
Feb 05, 2015 21.27 21.40 21.14 21.38 3,024,470 +0.11(+0.52%)
Feb 04, 2015 21.11 21.42 21.08 21.27 4,058,786 +0.16(+0.78%)
Feb 03, 2015 21.03 21.20 20.92 21.11 3,438,385 +0.13(+0.64%)
Feb 02, 2015 20.78 20.99 20.51 20.97 4,462,112 +0.19(+0.90%)
Jan 30, 2015 21.23 21.30 20.75 20.79 5,343,855 -0.61(-2.85%)
Jan 29, 2015 21.37 21.45 21.17 21.40 5,170,742 -0.04(-0.16%)
Jan 28, 2015 21.45 21.62 21.35 21.43 6,986,732 +0.04(+0.18%)
Jan 27, 2015 21.34 21.46 21.26 21.39 3,357,424 -0.16(-0.76%)
Jan 26, 2015 21.43 21.57 21.32 21.56 4,277,605 +0.10(+0.49%)
Jan 23, 2015 21.58 21.62 21.43 21.45 3,326,589 -0.24(-1.10%)
Jan 22, 2015 21.22 21.70 21.14 21.69 4,932,997 +0.54(+2.57%)
Jan 21, 2015 21.13 21.27 20.99 21.15 4,446,140 -0.02(-0.08%)
Jan 20, 2015 21.17 21.25 20.95 21.17 4,157,617 +0.02(+0.11%)
Jan 16, 2015 21.17 21.34 21.03 21.14 5,176,994 -0.06(-0.30%)
Jan 15, 2015 20.77 21.39 20.75 21.21 10,348,600 +0.48(+2.34%)
Jan 14, 2015 20.76 20.82 20.56 20.72 4,267,781 -0.18(-0.87%)
Jan 13, 2015 20.93 21.11 20.74 20.90 4,092,346 +0.08(+0.39%)
Jan 12, 2015 20.96 21.13 20.78 20.82 3,501,326 -0.33(-1.55%)
Jan 09, 2015 21.41 21.44 21.08 21.15 3,802,585 -0.26(-1.23%)
Jan 08, 2015 21.07 21.42 21.04 21.41 5,549,558 +0.46(+2.17%)
Jan 07, 2015 20.58 20.98 20.57 20.96 4,166,248 +0.48(+2.37%)
Jan 06, 2015 20.76 20.80 20.37 20.47 6,976,905 -0.20(-0.99%)
Jan 05, 2015 20.84 21.01 20.67 20.68 7,201,419 -0.23(-1.09%)
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.