Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.44 44.50 43.96 44.06 2,175,295 -0.38(-0.86%)
Jul 30, 2015 43.80 44.51 43.76 44.44 2,106,281 +0.31(+0.70%)
Jul 29, 2015 43.86 44.26 43.86 44.13 1,705,130 +0.19(+0.43%)
Jul 28, 2015 43.49 43.99 43.29 43.94 2,344,650 +0.41(+0.94%)
Jul 27, 2015 43.52 43.65 43.33 43.53 2,219,748 -0.14(-0.32%)
Jul 24, 2015 44.00 44.12 43.55 43.67 1,497,812 -0.33(-0.75%)
Jul 23, 2015 44.01 44.37 43.92 44.00 1,711,069 -0.16(-0.36%)
Jul 22, 2015 44.05 44.41 43.75 44.16 5,801,260 +0.14(+0.32%)
Jul 21, 2015 44.23 44.41 43.94 44.02 3,010,910 -0.27(-0.61%)
Jul 20, 2015 44.50 44.50 44.22 44.29 2,744,994 -0.15(-0.34%)
Jul 17, 2015 44.58 44.63 44.27 44.44 2,372,463 -0.18(-0.40%)
Jul 16, 2015 44.66 44.93 44.43 44.62 2,365,156 +0.19(+0.43%)
Jul 15, 2015 44.59 44.76 44.33 44.43 3,476,592 -0.29(-0.65%)
Jul 14, 2015 44.49 44.79 44.35 44.72 5,150,848 +0.00(+0.00%)
Jul 13, 2015 45.00 45.18 44.66 44.72 2,812,131 -0.11(-0.25%)
Jul 10, 2015 44.78 45.10 44.62 44.83 2,820,850 +0.31(+0.70%)
Jul 09, 2015 45.03 45.32 44.48 44.52 3,132,312 -0.13(-0.29%)
Jul 08, 2015 45.21 45.35 44.59 44.65 4,524,594 -0.84(-1.85%)
Jul 07, 2015 44.76 45.49 44.45 45.49 5,109,656 +0.87(+1.95%)
Jul 06, 2015 44.30 44.95 44.11 44.62 9,236,040 +0.06(+0.13%)
Jul 02, 2015 44.78 44.56 44.56 44.56 4,186,100 -0.04(-0.09%)
Jul 01, 2015 43.90 44.64 43.50 44.60 5,492,534 +0.88(+2.01%)
Jun 30, 2015 43.10 44.31 42.51 43.72 7,301,595 +0.29(+0.67%)
Jun 29, 2015 43.45 43.90 43.33 43.43 4,302,269 -0.57(-1.30%)
Jun 26, 2015 43.93 44.04 43.72 44.00 5,184,011 +0.15(+0.34%)
Jun 25, 2015 43.99 44.07 43.85 43.85 3,239,421 -0.01(-0.02%)
Jun 24, 2015 43.25 44.16 43.22 43.86 5,447,456 +0.47(+1.08%)
Jun 23, 2015 42.94 43.49 42.94 43.39 4,482,520 +0.33(+0.77%)
Jun 22, 2015 43.83 43.84 42.94 43.06 6,907,359 -0.31(-0.71%)
Jun 19, 2015 41.48 43.62 41.43 43.37 20,338,810 +4.25(+10.86%)
Jun 18, 2015 38.90 39.37 38.85 39.12 4,107,093 +0.32(+0.82%)
Jun 17, 2015 38.66 38.92 38.45 38.80 3,021,938 +0.18(+0.47%)
Jun 16, 2015 38.13 38.81 37.83 38.62 5,139,545 +0.58(+1.52%)
Jun 15, 2015 37.92 38.17 37.77 38.04 3,407,147 -0.07(-0.18%)
Jun 12, 2015 37.94 38.17 37.84 38.11 2,479,800 -0.09(-0.24%)
Jun 11, 2015 38.04 38.62 37.98 38.20 2,618,074 +0.17(+0.45%)
Jun 10, 2015 38.02 38.25 37.83 38.03 6,381,515 +0.07(+0.18%)
Jun 09, 2015 37.70 38.17 37.63 37.96 3,351,991 +0.27(+0.72%)
Jun 08, 2015 37.41 37.84 37.25 37.69 2,303,764 +0.27(+0.72%)
Jun 05, 2015 37.88 37.90 37.41 37.42 4,287,333 -0.49(-1.29%)
Jun 04, 2015 38.14 38.24 37.84 37.91 1,688,498 -0.42(-1.10%)
Jun 03, 2015 38.36 38.65 38.07 38.33 3,003,841 +0.17(+0.45%)
Jun 02, 2015 38.82 38.89 37.72 38.16 3,949,576 -0.71(-1.83%)
Jun 01, 2015 38.85 38.88 38.54 38.87 2,206,248 +0.26(+0.67%)
May 29, 2015 38.61 38.79 38.41 38.61 2,548,710 -0.09(-0.23%)
May 28, 2015 38.57 38.76 38.50 38.70 1,961,867 +0.00(+0.00%)
May 27, 2015 38.59 38.74 38.40 38.70 1,362,373 +0.26(+0.68%)
May 26, 2015 38.85 39.04 38.39 38.44 2,564,800 -0.41(-1.06%)
May 22, 2015 38.77 38.85 38.85 38.85 2,255,700 -0.03(-0.08%)
May 21, 2015 38.78 38.98 38.71 38.88 3,065,493 -0.02(-0.05%)
May 20, 2015 38.52 38.94 38.34 38.90 3,106,339 +0.37(+0.96%)
May 19, 2015 38.66 38.66 38.38 38.53 2,438,111 +0.01(+0.03%)
May 18, 2015 38.36 38.77 38.21 38.52 2,912,996 +0.03(+0.08%)
May 15, 2015 37.98 38.52 37.97 38.49 2,703,980 +0.56(+1.48%)
May 14, 2015 37.69 37.94 37.59 37.93 1,703,717 +0.47(+1.25%)
May 13, 2015 37.71 37.92 37.38 37.46 1,398,447 -0.22(-0.58%)
May 12, 2015 37.25 37.74 37.12 37.68 1,824,099 +0.31(+0.83%)
May 11, 2015 37.40 37.60 37.27 37.37 1,818,066 -0.14(-0.37%)
May 08, 2015 37.58 37.96 37.48 37.51 1,850,368 +0.15(+0.40%)
May 07, 2015 37.03 37.56 36.96 37.36 2,280,521 +0.16(+0.43%)
May 06, 2015 37.17 37.22 36.68 37.20 3,381,446 +0.19(+0.51%)
May 05, 2015 37.15 37.18 36.84 37.01 3,597,565 -0.11(-0.30%)
May 04, 2015 36.58 37.24 36.46 37.12 2,214,138 +0.56(+1.53%)
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.