Skip to main content

ConAgra Foods (NY: CAG )

29.52 +0.03 (+0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.95 31.02 30.50 30.56 2,938,164 -0.22(-0.72%)
Apr 27, 2018 30.70 31.06 30.69 30.78 2,172,265 +0.12(+0.38%)
Apr 26, 2018 30.54 30.77 30.29 30.66 3,279,905 +0.21(+0.70%)
Apr 25, 2018 30.09 30.54 29.99 30.45 3,972,635 +0.27(+0.90%)
Apr 24, 2018 30.02 30.26 29.89 30.18 4,569,245 +0.26(+0.88%)
Apr 23, 2018 29.99 30.07 29.76 29.92 3,618,727 +0.06(+0.19%)
Apr 20, 2018 30.67 30.83 29.72 29.86 6,034,600 -0.19(-0.63%)
Apr 19, 2018 30.33 30.61 29.93 30.05 3,772,147 -0.42(-1.37%)
Apr 18, 2018 30.77 30.83 30.42 30.47 3,107,943 -0.28(-0.91%)
Apr 17, 2018 30.76 30.87 30.61 30.74 2,550,008 +0.25(+0.81%)
Apr 16, 2018 30.20 30.65 30.18 30.50 2,377,831 +0.34(+1.11%)
Apr 13, 2018 30.07 30.27 29.93 30.16 1,972,079 +0.02(+0.05%)
Apr 12, 2018 30.17 30.37 30.04 30.15 1,978,574 +0.03(+0.11%)
Apr 11, 2018 30.10 30.34 29.91 30.11 1,812,285 -0.09(-0.30%)
Apr 10, 2018 30.28 30.54 30.11 30.20 3,161,009 +0.07(+0.22%)
Apr 09, 2018 30.20 30.57 29.99 30.14 2,906,034 +0.02(+0.08%)
Apr 06, 2018 30.09 30.56 29.88 30.11 2,670,372 -0.06(-0.19%)
Apr 05, 2018 30.51 30.51 30.10 30.17 2,099,706 -0.16(-0.54%)
Apr 04, 2018 29.46 30.49 29.46 30.34 3,690,296 +0.68(+2.29%)
Apr 03, 2018 29.56 29.79 29.29 29.65 3,332,673 +0.24(+0.81%)
Apr 02, 2018 30.16 30.19 29.13 29.42 3,298,262 -0.81(-2.68%)
Mar 29, 2018 30.23 30.23 30.23 0 +0.46(+1.54%)
Mar 28, 2018 29.77 29.98 29.66 29.77 3,304,105 +0.02(+0.06%)
Mar 27, 2018 29.91 30.16 29.62 29.75 3,063,506 -0.05(-0.17%)
Mar 26, 2018 29.39 29.86 29.30 29.80 3,474,008 +0.70(+2.42%)
Mar 23, 2018 29.19 29.70 29.06 29.10 4,110,979 +0.04(+0.14%)
Mar 22, 2018 30.01 30.04 29.02 29.06 7,961,833 +0.09(+0.31%)
Mar 21, 2018 29.43 29.43 28.52 28.97 6,728,880 -0.88(-2.94%)
Mar 20, 2018 29.97 30.02 29.69 29.84 3,008,700 +0.06(+0.19%)
Mar 19, 2018 30.01 30.25 29.72 29.79 3,265,659 -0.22(-0.74%)
Mar 16, 2018 29.96 30.26 29.85 30.01 5,681,716 +0.19(+0.63%)
Mar 15, 2018 30.74 30.74 29.79 29.82 4,482,213 -0.89(-2.88%)
Mar 14, 2018 31.26 31.41 30.65 30.70 3,605,858 -0.47(-1.50%)
Mar 13, 2018 31.35 31.37 30.98 31.17 2,784,073 -0.02(-0.05%)
Mar 12, 2018 31.20 31.41 31.09 31.19 2,184,081 -0.01(-0.03%)
Mar 09, 2018 31.30 31.37 30.97 31.20 3,030,618 +0.07(+0.21%)
Mar 08, 2018 31.04 31.13 30.88 31.13 2,898,282 +0.17(+0.56%)
Mar 07, 2018 30.70 30.96 5,226,885 -0.43(-1.36%)
Mar 06, 2018 31.15 31.39 30.81 31.38 5,781,970 +0.41(+1.32%)
Mar 05, 2018 30.12 30.97 30.10 30.97 4,564,492 +0.75(+2.50%)
Mar 02, 2018 29.76 30.25 29.75 30.22 3,691,345 +0.39(+1.29%)
Mar 01, 2018 29.56 29.93 29.42 29.84 5,672,595 +0.22(+0.75%)
Feb 28, 2018 29.80 29.99 29.61 29.61 3,024,383 -0.06(-0.19%)
Feb 27, 2018 29.98 30.15 29.67 29.67 2,090,046 -0.27(-0.90%)
Feb 26, 2018 29.88 30.02 29.62 29.94 2,338,524 +0.20(+0.69%)
Feb 23, 2018 29.44 29.78 29.24 29.74 2,902,914 +0.28(+0.95%)
Feb 22, 2018 29.46 2,550,217 +0.20(+0.70%)
Feb 21, 2018 29.78 30.00 29.25 29.25 3,266,912 -0.32(-1.08%)
Feb 20, 2018 29.72 30.07 29.56 29.57 3,734,087 -0.14(-0.47%)
Feb 16, 2018 29.71 29.71 29.71 0 -0.09(-0.30%)
Feb 15, 2018 29.20 29.82 29.08 29.80 3,201,770 +0.67(+2.31%)
Feb 14, 2018 29.09 29.19 28.66 29.13 5,668,844 +0.06(+0.20%)
Feb 13, 2018 29.29 29.07 6,344,978 -0.19(-0.64%)
Feb 12, 2018 29.34 29.61 29.18 29.26 7,195,789 +0.11(+0.39%)
Feb 09, 2018 29.32 29.61 28.96 29.15 7,664,772 +0.06(+0.20%)
Feb 08, 2018 29.45 29.66 29.07 29.09 4,611,399 -0.33(-1.11%)
Feb 07, 2018 29.28 30.05 29.22 29.42 4,723,780 +0.15(+0.50%)
Feb 06, 2018 28.77 29.46 28.48 29.27 6,762,635 -0.33(-1.11%)
Feb 05, 2018 30.06 30.35 29.43 29.60 2,877,745 -0.49(-1.63%)
Feb 02, 2018 30.66 30.74 30.07 30.09 4,178,464 -0.74(-2.39%)
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.