Skip to main content

ConAgra Foods (NY: CAG )

34.00 -0.35 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.34 36.48 36.16 36.21 3,036,473 -0.24(-0.66%)
Jul 30, 2013 36.67 36.98 36.40 36.45 2,130,127 -0.14(-0.38%)
Jul 29, 2013 36.50 36.79 36.42 36.59 1,745,460 -0.15(-0.41%)
Jul 26, 2013 36.67 36.75 36.35 36.74 2,744,121 -0.17(-0.46%)
Jul 25, 2013 36.65 37.03 36.60 36.91 1,588,245 +0.18(+0.49%)
Jul 24, 2013 36.94 36.97 36.65 36.73 1,897,610 -0.21(-0.57%)
Jul 23, 2013 36.83 37.00 36.67 36.94 1,991,069 +0.11(+0.30%)
Jul 22, 2013 36.92 37.02 36.68 36.83 2,044,177 -0.19(-0.51%)
Jul 19, 2013 36.95 37.11 36.62 37.02 2,146,742 +0.20(+0.54%)
Jul 18, 2013 36.81 37.13 36.72 36.82 2,483,615 -0.02(-0.05%)
Jul 17, 2013 36.82 37.01 36.60 36.84 2,087,395 +0.08(+0.22%)
Jul 16, 2013 36.77 36.91 36.45 36.76 1,982,748 -0.13(-0.35%)
Jul 15, 2013 36.56 36.96 36.54 36.89 3,174,779 +0.31(+0.85%)
Jul 12, 2013 36.57 36.70 36.32 36.58 2,867,073 -0.04(-0.11%)
Jul 11, 2013 36.24 36.71 36.16 36.62 5,056,211 +0.63(+1.75%)
Jul 10, 2013 35.57 36.00 35.52 35.99 2,931,178 +0.43(+1.21%)
Jul 09, 2013 35.91 35.77 35.50 35.56 3,257,702 -0.21(-0.59%)
Jul 08, 2013 35.73 35.95 35.50 35.77 3,206,887 +0.15(+0.42%)
Jul 05, 2013 35.70 35.78 35.29 35.62 2,285,145 -0.06(-0.17%)
Jul 03, 2013 35.27 35.81 35.20 35.68 2,650,509 +0.32(+0.90%)
Jul 02, 2013 35.10 35.55 35.00 35.36 3,494,117 +0.25(+0.71%)
Jul 01, 2013 35.00 35.35 34.90 35.11 3,050,559 +0.18(+0.52%)
Jun 28, 2013 35.00 35.22 34.69 34.93 8,985,041 -0.11(-0.31%)
Jun 27, 2013 34.32 35.54 34.15 35.04 9,409,357 +1.69(+5.07%)
Jun 26, 2013 33.57 33.64 33.35 33.35 4,645,326 +0.08(+0.24%)
Jun 25, 2013 33.27 33.48 33.17 33.27 4,088,438 +0.15(+0.45%)
Jun 24, 2013 32.94 33.43 32.89 33.12 2,912,280 -0.13(-0.39%)
Jun 21, 2013 33.19 33.38 32.83 33.25 5,273,438 +0.42(+1.28%)
Jun 20, 2013 33.51 33.57 32.80 32.83 4,577,458 -0.78(-2.32%)
Jun 19, 2013 34.33 34.41 33.59 33.61 4,043,038 -0.89(-2.58%)
Jun 18, 2013 34.54 34.64 34.27 34.50 3,620,549 -0.09(-0.26%)
Jun 17, 2013 34.23 34.67 34.23 34.59 2,358,114 +0.50(+1.47%)
Jun 14, 2013 34.21 34.36 33.98 34.09 2,221,051 -0.10(-0.29%)
Jun 13, 2013 33.81 34.26 33.58 34.19 2,315,129 +0.40(+1.18%)
Jun 12, 2013 34.25 34.48 33.75 33.79 3,121,577 -0.24(-0.71%)
Jun 11, 2013 33.74 34.30 33.58 34.03 2,747,261 +0.18(+0.53%)
Jun 10, 2013 33.80 33.92 33.51 33.85 2,075,697 +0.10(+0.30%)
Jun 07, 2013 33.29 33.79 33.29 33.75 2,978,477 +0.59(+1.78%)
Jun 06, 2013 33.06 33.16 32.70 33.16 4,455,878 +0.15(+0.45%)
Jun 05, 2013 33.37 33.49 33.00 33.01 3,681,765 -0.52(-1.55%)
Jun 04, 2013 33.50 33.76 33.35 33.53 3,813,428 +0.08(+0.24%)
Jun 03, 2013 33.67 33.67 32.81 33.45 4,697,828 -0.24(-0.71%)
May 31, 2013 34.32 34.35 33.69 33.69 3,360,300 -0.70(-2.04%)
May 30, 2013 34.40 34.52 34.26 34.39 1,993,788 +0.01(+0.03%)
May 29, 2013 34.89 35.04 34.32 34.38 2,872,406 -0.60(-1.72%)
May 28, 2013 34.94 35.29 34.87 34.98 2,568,111 +0.21(+0.60%)
May 24, 2013 34.64 34.89 34.41 34.77 2,507,662 +0.04(+0.12%)
May 23, 2013 34.96 35.11 34.59 34.73 4,195,229 -0.46(-1.31%)
May 22, 2013 35.59 35.84 35.06 35.19 3,318,761 -0.46(-1.29%)
May 21, 2013 35.72 35.82 35.45 35.65 2,583,677 -0.05(-0.14%)
May 20, 2013 35.92 36.02 35.67 35.70 3,456,921 -0.22(-0.61%)
May 17, 2013 35.80 35.97 35.68 35.92 2,550,042 +0.14(+0.39%)
May 16, 2013 36.06 36.20 35.71 35.78 2,433,595 -0.38(-1.05%)
May 15, 2013 35.66 36.22 35.60 36.16 3,415,134 +0.70(+1.97%)
May 13, 2013 34.89 35.52 34.86 35.46 2,494,789 +0.60(+1.72%)
May 10, 2013 34.88 35.12 34.70 34.86 3,430,400 -0.19(-0.54%)
May 09, 2013 35.63 35.74 34.96 35.05 3,484,609 -0.48(-1.35%)
May 08, 2013 35.70 35.74 35.44 35.53 2,305,705 -0.22(-0.62%)
May 07, 2013 35.51 35.76 35.43 35.75 2,047,327 +0.32(+0.90%)
May 06, 2013 35.66 35.72 35.39 35.43 2,465,716 -0.23(-0.64%)
May 03, 2013 35.13 35.74 34.89 35.66 3,935,673 +0.77(+2.21%)
May 02, 2013 34.97 35.32 34.87 34.89 4,486,883 -0.10(-0.29%)
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.