Skip to main content

ConAgra Foods (NY: CAG )

29.70 +0.21 (+0.70%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.91 29.40 28.86 29.24 9,559,287 +0.53(+1.86%)
Sep 29, 2016 28.11 28.99 27.89 28.71 16,382,887 +1.94(+7.23%)
Sep 28, 2016 26.80 26.87 26.64 26.77 4,608,426 -0.07(-0.25%)
Sep 27, 2016 26.82 27.02 26.73 26.84 4,532,964 +0.12(+0.46%)
Sep 26, 2016 26.93 27.03 26.70 26.71 5,350,299 -0.32(-1.17%)
Sep 23, 2016 26.97 27.16 26.91 27.03 5,575,696 -0.02(-0.09%)
Sep 22, 2016 27.01 27.12 26.87 27.06 4,916,875 +0.21(+0.79%)
Sep 21, 2016 26.50 26.89 26.38 26.85 5,668,296 +0.34(+1.29%)
Sep 20, 2016 26.96 26.96 26.48 26.50 9,102,520 -0.31(-1.16%)
Sep 19, 2016 26.89 26.94 26.69 26.81 4,798,445 -0.03(-0.12%)
Sep 16, 2016 27.05 27.06 26.73 26.85 7,890,764 -0.25(-0.94%)
Sep 15, 2016 27.05 27.22 26.94 27.10 3,523,052 -0.10(-0.37%)
Sep 14, 2016 27.34 27.35 27.11 27.20 3,231,800 -0.11(-0.39%)
Sep 13, 2016 27.48 27.57 27.25 27.30 3,449,333 -0.29(-1.06%)
Sep 12, 2016 26.95 27.65 26.90 27.60 6,040,350 +0.71(+2.63%)
Sep 09, 2016 27.64 27.64 26.89 26.89 7,896,420 -0.97(-3.48%)
Sep 08, 2016 28.32 28.32 27.85 27.86 7,109,416 -0.60(-2.09%)
Sep 07, 2016 28.73 28.80 28.37 28.45 3,114,919 -0.35(-1.23%)
Sep 06, 2016 28.91 28.99 28.66 28.81 2,593,585 -0.14(-0.49%)
Sep 02, 2016 28.66 28.95 28.95 28.95 2,522,628 +0.38(+1.35%)
Sep 01, 2016 28.81 28.93 28.41 28.56 4,055,936 -0.37(-1.27%)
Aug 31, 2016 28.78 28.99 28.64 28.93 4,205,124 +0.17(+0.60%)
Aug 30, 2016 28.87 28.87 28.64 28.76 4,261,008 -0.15(-0.52%)
Aug 29, 2016 28.66 28.97 28.65 28.91 2,308,358 +0.33(+1.15%)
Aug 26, 2016 28.67 28.91 28.51 28.58 2,601,110 -0.02(-0.07%)
Aug 25, 2016 28.73 28.81 28.57 28.60 2,412,807 -0.10(-0.35%)
Aug 24, 2016 28.77 28.79 28.55 28.70 4,503,151 -0.01(-0.04%)
Aug 23, 2016 29.20 29.20 28.66 28.71 4,019,381 -0.50(-1.70%)
Aug 22, 2016 29.12 29.27 28.99 29.20 2,535,332 +0.07(+0.23%)
Aug 19, 2016 28.99 29.17 28.87 29.14 2,530,548 +0.05(+0.17%)
Aug 18, 2016 28.71 29.13 28.58 29.09 3,334,461 +0.34(+1.19%)
Aug 17, 2016 28.42 28.75 28.26 28.74 5,421,870 +0.32(+1.11%)
Aug 16, 2016 28.58 28.61 28.42 28.43 2,555,846 -0.30(-1.04%)
Aug 15, 2016 28.88 28.91 28.72 28.73 2,115,069 -0.19(-0.64%)
Aug 12, 2016 28.71 28.95 28.60 28.91 3,224,950 +0.27(+0.93%)
Aug 11, 2016 28.83 28.88 28.59 28.65 3,664,043 -0.13(-0.45%)
Aug 10, 2016 29.01 29.01 28.73 28.78 3,566,092 -0.19(-0.64%)
Aug 09, 2016 28.76 29.01 28.73 28.96 2,861,451 +0.01(+0.02%)
Aug 08, 2016 28.82 29.07 28.76 28.96 3,637,001 +0.21(+0.73%)
Aug 05, 2016 29.17 29.27 28.73 28.74 5,628,835 -0.31(-1.07%)
Aug 04, 2016 29.14 29.32 28.97 29.05 2,694,812 -0.08(-0.28%)
Aug 03, 2016 29.01 29.25 28.87 29.14 5,861,922 +0.12(+0.43%)
Aug 02, 2016 29.33 29.33 28.96 29.01 5,016,651 -0.11(-0.36%)
Aug 01, 2016 28.99 29.18 28.94 29.12 4,089,355 +0.09(+0.32%)
Jul 29, 2016 28.79 29.20 28.76 29.02 3,822,813 +0.22(+0.75%)
Jul 28, 2016 28.47 28.87 28.43 28.81 4,664,939 +0.27(+0.94%)
Jul 27, 2016 28.83 28.89 28.52 28.54 6,521,815 -0.26(-0.91%)
Jul 26, 2016 29.26 29.38 28.78 28.80 3,926,347 -0.44(-1.52%)
Jul 25, 2016 29.16 29.29 29.13 29.25 2,499,202 +0.03(+0.11%)
Jul 22, 2016 29.04 29.25 28.99 29.21 3,837,526 +0.20(+0.68%)
Jul 21, 2016 29.33 29.33 28.95 29.02 2,946,556 -0.27(-0.93%)
Jul 20, 2016 29.55 29.55 29.26 29.29 4,420,353 -0.20(-0.69%)
Jul 19, 2016 29.49 29.68 29.40 29.49 4,455,740 -0.18(-0.60%)
Jul 18, 2016 29.66 29.79 29.61 29.67 2,592,527 +0.05(+0.17%)
Jul 15, 2016 29.75 29.81 29.54 29.62 3,879,645 -0.07(-0.25%)
Jul 14, 2016 29.75 29.85 29.65 29.70 2,887,984 -0.05(-0.17%)
Jul 13, 2016 29.42 29.77 29.33 29.75 3,313,565 +0.28(+0.96%)
Jul 12, 2016 29.73 29.76 29.42 29.46 3,532,728 -0.24(-0.81%)
Jul 11, 2016 29.78 29.81 29.61 29.70 4,972,727 -0.12(-0.39%)
Jul 08, 2016 29.56 29.85 29.47 29.82 4,965,565 +0.35(+1.19%)
Jul 07, 2016 29.45 29.80 29.41 29.47 6,598,583 +0.14(+0.48%)
Jul 06, 2016 29.37 29.49 29.31 29.33 7,692,116 -0.14(-0.48%)
Jul 05, 2016 29.75 29.87 29.46 29.47 6,703,469 -0.41(-1.36%)
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.