Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.73 27.57 26.69 27.52 17,067,790 +0.80(+3.00%)
Sep 27, 2018 27.71 27.97 26.58 26.72 20,452,344 -2.45(-8.39%)
Sep 26, 2018 29.26 29.54 29.20 29.16 6,113,682 -0.16(-0.55%)
Sep 25, 2018 29.83 29.83 29.19 29.33 5,414,169 -0.46(-1.55%)
Sep 24, 2018 30.28 30.35 29.67 29.79 4,809,587 -0.55(-1.82%)
Sep 21, 2018 30.18 30.46 30.14 30.34 5,056,789 +0.22(+0.73%)
Sep 20, 2018 30.00 30.24 29.80 30.12 4,335,028 +0.13(+0.43%)
Sep 19, 2018 30.59 30.61 29.91 29.99 5,020,782 -0.59(-1.93%)
Sep 18, 2018 30.82 30.82 30.33 30.58 3,682,536 -0.36(-1.15%)
Sep 17, 2018 30.99 31.02 30.61 30.94 5,367,113 -0.05(-0.16%)
Sep 14, 2018 30.74 31.13 30.66 30.99 6,449,582 +0.22(+0.71%)
Sep 13, 2018 30.57 30.89 30.42 30.77 4,840,060 +0.32(+1.04%)
Sep 12, 2018 29.99 30.52 29.86 30.45 6,062,000 +0.52(+1.73%)
Sep 11, 2018 29.71 29.98 29.51 29.93 5,207,824 +0.27(+0.90%)
Sep 10, 2018 29.55 29.89 29.54 29.67 4,798,902 +0.23(+0.80%)
Sep 07, 2018 29.25 29.50 29.01 29.43 4,625,854 +0.06(+0.22%)
Sep 06, 2018 29.28 29.39 29.18 29.37 5,338,525 +0.12(+0.42%)
Sep 05, 2018 29.16 29.45 28.96 29.24 5,069,064 -0.02(-0.06%)
Sep 04, 2018 29.86 29.90 29.20 29.26 5,049,526 -0.51(-1.71%)
Aug 31, 2018 29.77 29.77 29.77 0 +0.20(+0.68%)
Aug 30, 2018 29.60 29.73 29.42 29.57 5,304,008 -0.13(-0.44%)
Aug 29, 2018 29.61 29.97 29.53 29.70 4,240,262 +0.27(+0.91%)
Aug 28, 2018 29.46 29.66 29.33 29.43 3,995,824 -0.12(-0.41%)
Aug 27, 2018 30.00 30.02 29.50 29.55 5,185,020 -0.30(-1.00%)
Aug 24, 2018 29.76 29.94 29.64 29.85 5,241,088 +0.11(+0.38%)
Aug 23, 2018 29.94 30.14 29.71 29.74 9,232,365 -0.41(-1.37%)
Aug 22, 2018 30.40 30.40 29.94 30.15 4,191,407 -0.24(-0.80%)
Aug 21, 2018 30.45 30.56 29.89 30.39 7,789,486 +0.01(+0.03%)
Aug 20, 2018 30.44 30.61 30.34 30.39 4,630,709 +0.02(+0.08%)
Aug 17, 2018 30.09 30.48 29.95 30.36 7,819,044 +0.24(+0.81%)
Aug 16, 2018 30.14 30.31 30.05 30.12 4,571,090 +0.10(+0.32%)
Aug 15, 2018 29.78 30.07 29.72 30.02 6,316,112 +0.15(+0.52%)
Aug 14, 2018 29.75 29.93 29.66 29.87 7,185,081 +0.25(+0.85%)
Aug 13, 2018 29.63 29.66 29.39 29.62 6,041,574 -0.07(-0.25%)
Aug 10, 2018 29.68 29.80 29.50 29.69 4,013,583 -0.11(-0.35%)
Aug 09, 2018 29.75 29.85 29.50 29.80 4,060,076 +0.12(+0.41%)
Aug 08, 2018 29.92 29.92 29.62 29.67 2,573,115 -0.23(-0.76%)
Aug 07, 2018 30.33 30.35 29.80 29.90 3,922,270 -0.45(-1.47%)
Aug 06, 2018 30.49 30.56 30.32 30.35 3,869,095 -0.11(-0.37%)
Aug 03, 2018 30.04 30.64 29.85 30.46 6,772,629 +0.60(+2.01%)
Aug 02, 2018 29.31 29.98 29.25 29.86 5,947,794 +0.41(+1.38%)
Aug 01, 2018 29.71 29.80 29.46 29.46 3,911,581 -0.28(-0.95%)
Jul 31, 2018 29.72 29.84 29.49 29.74 6,787,678 +0.16(+0.55%)
Jul 30, 2018 29.90 29.98 29.47 29.58 5,369,248 -0.46(-1.53%)
Jul 27, 2018 30.11 30.19 29.82 30.04 6,151,549 +0.16(+0.54%)
Jul 26, 2018 29.43 29.93 29.43 29.88 8,605,131 +0.70(+2.40%)
Jul 25, 2018 28.76 29.21 28.68 29.17 8,464,419 +0.50(+1.74%)
Jul 24, 2018 28.89 28.89 28.52 28.67 6,505,775 -0.24(-0.84%)
Jul 23, 2018 29.10 29.11 28.67 28.92 4,726,103 -0.20(-0.69%)
Jul 20, 2018 29.23 29.30 28.98 29.12 4,726,082 -0.10(-0.36%)
Jul 19, 2018 28.72 29.36 28.66 29.22 8,229,959 +0.48(+1.65%)
Jul 18, 2018 29.00 29.12 28.68 28.75 8,760,809 -0.34(-1.16%)
Jul 17, 2018 28.70 29.17 28.65 29.09 6,569,369 +0.34(+1.18%)
Jul 16, 2018 29.00 29.00 28.67 28.75 3,631,022 -0.31(-1.05%)
Jul 13, 2018 28.92 29.13 28.79 29.05 4,918,775 +0.01(+0.03%)
Jul 12, 2018 29.50 29.56 29.01 29.05 5,312,523 -0.39(-1.31%)
Jul 11, 2018 29.50 29.64 29.39 29.43 5,899,501 -0.06(-0.22%)
Jul 10, 2018 29.41 29.70 29.29 29.50 8,910,315 +0.14(+0.49%)
Jul 09, 2018 28.92 29.56 28.90 29.35 9,518,690 +0.57(+1.99%)
Jul 06, 2018 28.96 29.13 28.72 28.78 4,933,497 -0.15(-0.53%)
Jul 05, 2018 28.02 28.95 27.95 28.93 9,312,107 +1.03(+3.70%)
Jul 03, 2018 27.90 27.90 27.90 0 -0.31(-1.11%)
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.