Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.73 25.80 25.54 25.69 5,243,975 -0.22(-0.86%)
Aug 30, 2017 25.62 26.02 25.45 25.91 6,923,105 +0.25(+0.96%)
Aug 29, 2017 25.74 25.84 25.55 25.67 5,329,716 -0.08(-0.31%)
Aug 28, 2017 26.20 26.26 25.70 25.74 5,022,688 -0.48(-1.84%)
Aug 25, 2017 26.43 26.48 26.14 26.23 5,358,957 -0.07(-0.27%)
Aug 24, 2017 27.00 27.00 26.12 26.30 6,406,945 -0.78(-2.89%)
Aug 23, 2017 27.26 27.27 26.96 27.08 7,538,086 -0.23(-0.84%)
Aug 22, 2017 27.29 27.32 26.98 27.31 3,269,967 +0.01(+0.03%)
Aug 21, 2017 27.31 27.41 27.25 27.30 2,812,616 +0.03(+0.12%)
Aug 18, 2017 27.46 27.52 27.15 27.27 3,292,462 -0.21(-0.75%)
Aug 17, 2017 27.72 27.86 27.39 27.48 3,728,708 -0.33(-1.20%)
Aug 16, 2017 27.62 27.94 27.57 27.81 2,509,194 +0.19(+0.69%)
Aug 15, 2017 27.60 27.78 27.58 27.62 2,760,689 +0.01(+0.03%)
Aug 14, 2017 27.64 27.76 27.56 27.61 3,450,274 +0.07(+0.26%)
Aug 11, 2017 26.91 27.65 26.91 27.54 4,140,526 +0.59(+2.17%)
Aug 10, 2017 27.03 27.13 26.85 26.96 4,137,034 -0.26(-0.96%)
Aug 09, 2017 27.06 27.26 26.96 27.22 3,064,619 +0.16(+0.59%)
Aug 08, 2017 27.12 27.30 27.01 27.06 4,573,929 +0.02(+0.06%)
Aug 07, 2017 26.90 27.14 26.90 27.04 4,003,522 +0.15(+0.56%)
Aug 04, 2017 27.20 27.24 26.85 26.89 5,816,435 -0.26(-0.96%)
Aug 03, 2017 27.04 27.34 27.04 27.15 3,619,229 +0.08(+0.29%)
Aug 02, 2017 26.76 27.19 26.52 27.07 4,573,725 +0.30(+1.12%)
Aug 01, 2017 27.13 27.19 26.63 26.77 6,498,671 -0.32(-1.20%)
Jul 31, 2017 27.09 27.19 27.00 27.10 5,859,714 +0.00(+0.00%)
Jul 28, 2017 27.11 27.19 26.98 27.10 4,957,041 -0.09(-0.32%)
Jul 27, 2017 26.67 27.19 26.66 27.19 5,101,287 +0.58(+2.18%)
Jul 26, 2017 26.90 27.10 26.57 26.61 4,209,319 -0.26(-0.97%)
Jul 25, 2017 26.62 26.96 26.50 26.86 4,927,513 +0.25(+0.95%)
Jul 24, 2017 26.63 26.90 26.57 26.61 4,871,940 -0.03(-0.12%)
Jul 21, 2017 26.50 26.66 26.47 26.64 3,969,837 +0.10(+0.39%)
Jul 20, 2017 26.68 26.70 26.47 26.54 3,545,099 -0.08(-0.30%)
Jul 19, 2017 26.36 26.76 26.16 26.62 12,112,188 +0.42(+1.59%)
Jul 18, 2017 26.31 26.42 26.16 26.20 4,186,925 -0.13(-0.48%)
Jul 17, 2017 26.42 26.42 26.18 26.33 4,760,570 -0.08(-0.30%)
Jul 14, 2017 26.46 26.24 26.41 4,034,261 +0.05(+0.18%)
Jul 13, 2017 26.24 26.60 26.11 26.36 9,452,763 +0.11(+0.42%)
Jul 12, 2017 26.18 26.37 26.02 26.25 5,429,522 +0.24(+0.94%)
Jul 11, 2017 26.11 26.20 25.90 26.01 10,008,939 -0.13(-0.48%)
Jul 10, 2017 26.35 26.45 26.05 26.13 7,201,703 -0.15(-0.57%)
Jul 07, 2017 26.89 26.92 26.27 26.28 9,889,080 -0.56(-2.08%)
Jul 06, 2017 27.28 27.33 26.79 26.84 12,478,975 -0.61(-2.23%)
Jul 05, 2017 27.89 27.96 27.38 27.45 9,707,755 -0.46(-1.66%)
Jul 03, 2017 28.05 28.19 27.86 27.92 3,667,739 -0.20(-0.73%)
Jun 30, 2017 28.48 28.55 28.03 28.12 8,483,344 -0.25(-0.89%)
Jun 29, 2017 29.33 29.65 28.27 28.37 7,548,053 -1.01(-3.45%)
Jun 28, 2017 29.30 29.62 29.16 29.39 5,948,751 +0.29(+1.00%)
Jun 27, 2017 29.49 29.58 29.10 29.10 4,617,807 -0.51(-1.73%)
Jun 26, 2017 29.32 29.74 29.32 29.61 4,390,973 +0.33(+1.13%)
Jun 23, 2017 29.18 29.44 29.14 29.28 15,433,691 +0.11(+0.38%)
Jun 22, 2017 29.12 29.37 28.74 29.17 6,659,010 -0.46(-1.57%)
Jun 21, 2017 29.80 29.91 29.54 29.63 3,690,382 -0.07(-0.24%)
Jun 20, 2017 29.56 29.86 29.42 29.70 5,000,494 +0.20(+0.67%)
Jun 19, 2017 30.03 30.10 29.19 29.51 8,801,698 -0.39(-1.29%)
Jun 16, 2017 30.74 30.76 29.66 29.89 12,143,625 -0.98(-3.18%)
Jun 15, 2017 30.61 31.01 30.44 30.88 2,955,900 +0.24(+0.77%)
Jun 14, 2017 30.76 31.09 30.52 30.64 3,480,823 -0.02(-0.05%)
Jun 13, 2017 30.36 30.66 30.09 30.66 3,996,218 +0.22(+0.72%)
Jun 12, 2017 30.47 30.56 30.32 30.44 4,040,685 -0.05(-0.15%)
Jun 09, 2017 30.69 30.84 30.37 30.48 3,096,490 -0.28(-0.89%)
Jun 08, 2017 31.15 30.71 30.76 3,444,661 -0.25(-0.81%)
Jun 07, 2017 31.04 31.15 30.79 31.01 4,234,222 -0.01(-0.03%)
Jun 06, 2017 31.28 31.31 30.95 31.02 2,416,278 -0.28(-0.88%)
Jun 05, 2017 31.07 31.31 31.02 31.29 3,159,104 +0.16(+0.51%)
Jun 02, 2017 31.42 31.65 30.23 31.14 6,385,218 -0.28(-0.90%)
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.