Skip to main content

ConAgra Foods (NY: CAG )

35.64 -0.25 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.77 24.79 24.56 24.69 4,073,456 -0.07(-0.28%)
Jul 30, 2012 24.26 24.82 24.20 24.76 6,379,719 +0.46(+1.89%)
Jul 27, 2012 24.17 24.35 24.09 24.30 3,425,609 +0.21(+0.87%)
Jul 26, 2012 24.02 24.23 23.96 24.09 3,639,158 +0.24(+1.01%)
Jul 25, 2012 23.78 23.96 23.74 23.85 4,893,507 +0.04(+0.17%)
Jul 24, 2012 23.98 24.03 23.64 23.81 5,365,028 -0.20(-0.83%)
Jul 23, 2012 24.14 24.24 23.92 24.01 9,668,838 -0.12(-0.50%)
Jul 20, 2012 24.53 24.56 24.06 24.13 11,592,856 -0.45(-1.83%)
Jul 19, 2012 24.77 24.81 24.47 24.58 11,002,295 -0.19(-0.77%)
Jul 18, 2012 24.66 24.86 24.56 24.77 4,261,355 +0.06(+0.24%)
Jul 17, 2012 24.74 24.90 24.58 24.71 4,897,461 -0.03(-0.12%)
Jul 16, 2012 25.25 25.27 24.71 24.74 5,309,984 -0.54(-2.14%)
Jul 13, 2012 25.22 25.35 25.11 25.28 2,802,408 +0.11(+0.44%)
Jul 12, 2012 25.36 25.40 25.17 25.17 3,215,987 -0.23(-0.91%)
Jul 11, 2012 25.50 25.51 25.37 25.40 3,809,349 -0.05(-0.20%)
Jul 10, 2012 25.57 25.68 25.36 25.45 4,405,283 -0.02(-0.08%)
Jul 09, 2012 25.71 25.74 25.32 25.47 6,150,867 -0.25(-0.97%)
Jul 06, 2012 25.69 25.76 25.59 25.72 3,201,159 -0.05(-0.19%)
Jul 05, 2012 25.81 25.86 25.62 25.77 2,833,190 -0.09(-0.35%)
Jul 03, 2012 25.78 25.92 25.69 25.86 1,465,867 +0.05(+0.19%)
Jul 02, 2012 25.85 25.92 25.65 25.81 3,293,824 -0.12(-0.46%)
Jun 29, 2012 25.79 25.93 25.73 25.93 5,036,721 +0.40(+1.57%)
Jun 28, 2012 25.21 25.53 25.18 25.53 3,757,110 +0.22(+0.87%)
Jun 27, 2012 25.28 25.45 25.26 25.31 3,191,628 +0.08(+0.32%)
Jun 26, 2012 25.36 25.40 25.11 25.23 3,599,215 +0.02(+0.08%)
Jun 25, 2012 25.23 25.33 25.08 25.21 2,795,756 -0.14(-0.55%)
Jun 22, 2012 25.45 25.60 25.33 25.35 6,234,938 +0.09(+0.36%)
Jun 21, 2012 24.93 25.71 24.88 25.26 11,509,976 +0.66(+2.68%)
Jun 20, 2012 25.00 25.05 24.47 24.60 5,018,037 -0.44(-1.76%)
Jun 19, 2012 25.01 25.18 24.87 25.04 2,322,598 +0.09(+0.36%)
Jun 18, 2012 24.77 24.99 24.77 24.95 2,441,389 -0.02(-0.08%)
Jun 15, 2012 24.84 24.98 24.78 24.97 3,521,707 +0.12(+0.48%)
Jun 14, 2012 24.85 24.95 24.74 24.85 2,625,358 +0.03(+0.12%)
Jun 13, 2012 25.01 25.06 24.75 24.82 2,461,687 -0.18(-0.72%)
Jun 12, 2012 24.93 25.03 24.87 25.00 1,994,386 +0.13(+0.52%)
Jun 11, 2012 25.26 25.29 24.87 24.87 2,212,182 -0.27(-1.07%)
Jun 08, 2012 24.87 25.17 24.81 25.14 2,156,204 +0.26(+1.05%)
Jun 07, 2012 25.00 25.11 24.87 24.88 2,478,485 -0.08(-0.32%)
Jun 06, 2012 24.63 24.96 24.58 24.96 2,968,993 +0.36(+1.46%)
Jun 05, 2012 24.35 24.64 24.19 24.60 4,062,131 +0.24(+0.99%)
Jun 04, 2012 24.47 24.63 24.31 24.36 6,453,506 -0.23(-0.94%)
Jun 01, 2012 24.96 25.01 24.51 24.59 6,170,625 -0.56(-2.23%)
May 31, 2012 25.15 25.24 25.00 25.15 2,650,465 +0.02(+0.08%)
May 30, 2012 25.14 25.32 25.09 25.13 5,350,302 -0.13(-0.51%)
May 29, 2012 25.30 25.41 25.23 25.26 5,000,469 +0.01(+0.04%)
May 25, 2012 25.30 25.33 25.19 25.25 3,350,636 -0.01(-0.04%)
May 24, 2012 25.34 25.43 25.11 25.26 5,490,870 -0.09(-0.36%)
May 23, 2012 25.23 25.37 25.05 25.35 2,729,262 +0.10(+0.40%)
May 22, 2012 25.22 25.34 25.13 25.25 2,380,499 +0.10(+0.40%)
May 21, 2012 25.23 25.24 24.99 25.15 4,994,532 +0.04(+0.16%)
May 18, 2012 25.40 25.52 25.04 25.11 5,328,033 -0.27(-1.06%)
May 17, 2012 25.79 25.79 25.38 25.38 2,895,997 -0.32(-1.25%)
May 16, 2012 25.60 25.78 25.57 25.70 2,893,154 +0.13(+0.51%)
May 15, 2012 25.61 25.73 25.52 25.57 3,956,966 -0.04(-0.16%)
May 14, 2012 25.65 25.75 25.43 25.61 4,027,009 -0.13(-0.51%)
May 11, 2012 25.61 25.91 25.52 25.74 3,132,035 +0.08(+0.31%)
May 10, 2012 25.68 25.77 25.53 25.66 4,506,964 +0.12(+0.47%)
May 09, 2012 25.50 25.68 25.42 25.54 4,845,865 -0.06(-0.23%)
May 08, 2012 25.64 25.67 25.47 25.60 4,335,910 -0.10(-0.39%)
May 07, 2012 25.65 25.95 25.62 25.70 3,237,015 -0.05(-0.19%)
May 04, 2012 25.73 26.01 25.71 25.75 3,535,104 -0.02(-0.08%)
May 03, 2012 25.84 25.85 25.66 25.77 3,005,220 -0.02(-0.08%)
May 02, 2012 25.83 25.86 25.65 25.79 2,394,561 -0.07(-0.27%)
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.