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 (%)
Apr 30, 2013 19.93 19.96 19.82 19.92 3,179,482 -0.01(-0.06%)
Apr 29, 2013 19.88 19.96 19.82 19.93 3,890,475 +0.06(+0.31%)
Apr 26, 2013 19.80 19.98 19.83 19.87 4,806,608 -0.00(-0.02%)
Apr 25, 2013 19.93 20.10 19.85 19.87 4,658,439 +0.00(+0.00%)
Apr 24, 2013 20.18 20.29 19.84 19.87 5,437,755 -0.34(-1.69%)
Apr 23, 2013 20.21 20.33 19.96 20.21 4,806,486 +0.03(+0.14%)
Apr 22, 2013 20.22 20.22 20.05 20.19 5,812,511 -0.01(-0.06%)
Apr 19, 2013 19.86 20.22 19.85 20.20 7,003,092 +0.36(+1.81%)
Apr 18, 2013 19.80 19.88 19.73 19.84 5,886,590 +0.05(+0.25%)
Apr 17, 2013 19.80 19.87 19.66 19.79 6,999,384 -0.10(-0.48%)
Apr 16, 2013 19.58 19.88 19.55 19.88 6,719,042 +0.41(+2.13%)
Apr 15, 2013 19.68 19.73 19.47 19.47 7,864,621 -0.22(-1.14%)
Apr 12, 2013 19.46 19.70 19.45 19.69 7,260,643 +0.20(+1.01%)
Apr 11, 2013 19.38 19.60 19.38 19.50 8,239,097 +0.11(+0.58%)
Apr 10, 2013 19.23 19.49 19.23 19.38 5,940,289 +0.15(+0.79%)
Apr 09, 2013 19.38 19.40 19.23 19.23 7,744,255 -0.15(-0.75%)
Apr 08, 2013 19.27 19.38 19.15 19.38 5,211,643 +0.10(+0.52%)
Apr 05, 2013 19.23 19.32 19.12 19.28 6,055,403 -0.12(-0.61%)
Apr 04, 2013 19.57 19.69 19.31 19.40 9,136,257 -0.12(-0.63%)
Apr 03, 2013 19.45 19.96 19.27 19.52 13,980,143 -0.39(-1.94%)
Apr 02, 2013 19.96 20.07 19.82 19.91 6,636,540 -0.04(-0.22%)
Apr 01, 2013 20.07 20.07 19.87 19.95 3,678,561 -0.11(-0.53%)
Mar 28, 2013 19.93 20.11 19.87 20.06 5,343,386 +0.12(+0.62%)
Mar 27, 2013 19.80 19.96 19.67 19.93 4,216,837 +0.07(+0.34%)
Mar 26, 2013 19.70 19.93 19.70 19.87 4,310,950 +0.17(+0.85%)
Mar 25, 2013 19.75 19.85 19.65 19.70 5,722,715 +0.02(+0.11%)
Mar 22, 2013 19.64 19.74 19.60 19.68 8,282,332 +0.00(+0.00%)
Mar 21, 2013 19.94 19.96 19.59 19.68 5,201,043 -0.25(-1.27%)
Mar 20, 2013 19.81 19.97 19.79 19.93 6,724,390 +0.18(+0.91%)
Mar 19, 2013 19.68 19.75 19.54 19.75 4,451,407 +0.13(+0.66%)
Mar 18, 2013 19.54 19.68 19.47 19.62 3,786,214 +0.03(+0.17%)
Mar 15, 2013 19.59 19.63 19.41 19.59 7,161,455 -0.07(-0.37%)
Mar 14, 2013 19.63 19.68 19.52 19.66 3,827,952 +0.03(+0.17%)
Mar 13, 2013 19.46 19.63 19.40 19.63 3,061,656 +0.19(+0.98%)
Mar 12, 2013 19.40 19.46 19.33 19.43 3,857,485 -0.02(-0.09%)
Mar 11, 2013 19.49 19.54 19.42 19.45 4,285,122 -0.02(-0.12%)
Mar 08, 2013 19.47 19.56 19.42 19.47 3,523,229 +0.07(+0.35%)
Mar 07, 2013 19.51 19.57 19.39 19.41 4,085,110 -0.10(-0.52%)
Mar 06, 2013 19.50 19.56 19.45 19.51 5,200,412 +0.06(+0.29%)
Mar 05, 2013 19.50 19.57 19.42 19.45 5,847,196 +0.02(+0.12%)
Mar 04, 2013 19.21 19.47 19.12 19.43 5,773,887 +0.22(+1.14%)
Mar 01, 2013 19.06 19.21 18.94 19.21 5,898,867 +0.11(+0.56%)
Feb 28, 2013 19.17 19.26 19.10 19.10 6,264,060 +0.01(+0.06%)
Feb 27, 2013 18.97 19.13 18.84 19.09 5,608,337 +0.15(+0.80%)
Feb 26, 2013 18.79 18.95 18.71 18.94 5,801,388 +0.17(+0.89%)
Feb 25, 2013 19.04 19.09 18.77 18.77 4,532,409 -0.22(-1.18%)
Feb 22, 2013 18.90 19.03 18.88 19.00 4,202,575 +0.11(+0.59%)
Feb 21, 2013 18.87 18.93 18.78 18.89 5,857,535 +0.04(+0.21%)
Feb 20, 2013 18.82 19.04 18.77 18.85 7,826,841 +0.11(+0.60%)
Feb 19, 2013 18.92 19.01 18.63 18.73 16,008,852 -0.16(-0.83%)
Feb 15, 2013 18.98 19.00 18.76 18.89 8,806,367 -0.03(-0.15%)
Feb 14, 2013 18.84 18.99 18.81 18.92 8,826,384 +0.17(+0.90%)
Feb 13, 2013 18.72 18.82 18.68 18.75 6,144,986 +0.10(+0.54%)
Feb 12, 2013 18.75 18.76 18.63 18.65 7,691,098 -0.04(-0.21%)
Feb 11, 2013 18.76 18.78 18.63 18.69 6,144,904 -0.01(-0.03%)
Feb 08, 2013 18.62 18.74 18.56 18.70 5,212,714 +0.06(+0.30%)
Feb 07, 2013 18.58 18.69 18.43 18.64 8,118,977 +0.13(+0.70%)
Feb 06, 2013 18.47 18.54 18.39 18.51 11,692,708 +0.13(+0.73%)
Feb 04, 2013 18.43 18.51 18.37 18.38 5,915,286 -0.15(-0.79%)
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.