Skip to main content

ConAgra Foods (NY: CAG )

32.87 +0.31 (+0.95%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.17 24.46 24.06 24.14 3,349,743 -0.09(-0.37%)
Oct 29, 2015 23.98 24.31 23.93 24.23 2,566,673 +0.15(+0.64%)
Oct 28, 2015 24.02 24.32 23.83 24.07 5,021,877 +0.07(+0.28%)
Oct 27, 2015 24.32 24.44 23.80 24.00 4,100,638 -0.50(-2.05%)
Oct 26, 2015 24.47 24.63 24.35 24.51 6,623,125 +0.05(+0.22%)
Oct 23, 2015 25.22 25.22 24.38 24.45 6,726,677 -0.66(-2.62%)
Oct 22, 2015 24.57 25.15 24.57 25.11 6,173,607 +0.65(+2.64%)
Oct 21, 2015 24.40 24.54 24.25 24.47 3,809,114 +0.14(+0.56%)
Oct 20, 2015 24.66 24.70 24.29 24.33 2,942,353 -0.31(-1.25%)
Oct 19, 2015 24.72 24.78 24.57 24.64 3,760,890 -0.06(-0.24%)
Oct 16, 2015 24.59 24.75 24.50 24.70 5,213,754 +0.21(+0.87%)
Oct 15, 2015 24.28 24.51 24.20 24.48 4,552,617 +0.36(+1.50%)
Oct 14, 2015 24.62 24.65 24.07 24.12 3,190,975 -0.47(-1.90%)
Oct 13, 2015 24.80 24.98 24.58 24.59 4,147,852 -0.31(-1.26%)
Oct 12, 2015 24.75 24.92 24.55 24.90 2,808,631 +0.17(+0.67%)
Oct 09, 2015 24.75 25.04 24.68 24.74 4,501,373 -0.01(-0.02%)
Oct 08, 2015 24.25 24.77 24.07 24.74 4,860,346 +0.49(+2.03%)
Oct 07, 2015 24.83 24.91 24.08 24.25 7,313,789 -0.57(-2.31%)
Oct 06, 2015 25.07 25.18 24.61 24.83 5,718,696 -0.27(-1.06%)
Oct 05, 2015 24.87 25.19 24.82 25.09 12,600,555 +0.31(+1.27%)
Oct 02, 2015 24.04 24.80 23.89 24.78 5,896,893 +0.55(+2.25%)
Oct 01, 2015 23.98 24.36 23.85 24.24 7,119,058 +0.24(+0.99%)
Sep 30, 2015 23.99 24.14 23.81 24.00 5,769,950 +0.27(+1.12%)
Sep 29, 2015 24.00 24.01 23.48 23.73 7,856,067 -0.21(-0.89%)
Sep 28, 2015 24.44 24.53 23.87 23.94 6,589,997 -0.66(-2.67%)
Sep 25, 2015 24.51 25.09 24.24 24.60 8,911,184 +0.27(+1.12%)
Sep 24, 2015 23.23 24.42 23.23 24.33 18,218,188 +0.93(+3.97%)
Sep 23, 2015 23.44 23.59 23.23 23.40 13,251,982 +0.06(+0.25%)
Sep 22, 2015 24.74 24.74 23.13 23.34 21,981,142 -1.78(-7.08%)
Sep 21, 2015 25.21 25.29 24.87 25.12 6,626,167 +0.11(+0.43%)
Sep 18, 2015 25.13 25.41 24.96 25.01 7,864,664 -0.31(-1.24%)
Sep 17, 2015 25.21 25.63 25.09 25.33 3,353,117 +0.16(+0.64%)
Sep 16, 2015 24.85 25.23 24.74 25.17 3,870,162 +0.37(+1.48%)
Sep 15, 2015 24.58 24.83 24.46 24.80 4,648,579 +0.31(+1.26%)
Sep 14, 2015 24.66 24.68 24.43 24.49 3,615,318 -0.20(-0.79%)
Sep 11, 2015 24.32 24.69 24.24 24.69 3,511,655 +0.31(+1.26%)
Sep 10, 2015 24.40 24.63 24.28 24.38 4,089,365 +0.01(+0.05%)
Sep 09, 2015 24.91 24.98 24.30 24.37 3,845,724 -0.36(-1.46%)
Sep 08, 2015 24.82 24.85 24.43 24.73 5,579,260 +0.30(+1.24%)
Sep 04, 2015 24.50 24.42 24.42 24.42 4,480,242 -0.29(-1.17%)
Sep 03, 2015 24.38 24.92 24.38 24.71 10,228,857 +0.37(+1.51%)
Sep 02, 2015 24.47 24.48 24.16 24.35 6,838,074 +0.14(+0.56%)
Sep 01, 2015 24.28 24.51 24.05 24.21 6,804,161 -0.48(-1.94%)
Aug 31, 2015 24.70 24.87 24.55 24.69 5,223,521 -0.03(-0.12%)
Aug 28, 2015 24.71 24.95 24.54 24.72 6,281,007 -0.10(-0.41%)
Aug 27, 2015 24.90 24.99 24.42 24.82 5,817,732 +0.07(+0.26%)
Aug 26, 2015 24.38 24.82 24.06 24.76 6,137,296 +0.86(+3.59%)
Aug 25, 2015 25.03 25.03 23.89 23.90 7,711,214 -0.68(-2.77%)
Aug 24, 2015 24.47 24.95 23.61 24.58 9,760,219 -0.89(-3.49%)
Aug 21, 2015 25.91 25.96 25.46 25.47 5,919,705 -0.57(-2.18%)
Aug 20, 2015 26.15 26.33 25.99 26.04 2,589,690 -0.34(-1.30%)
Aug 19, 2015 26.45 26.57 26.26 26.38 2,472,178 -0.18(-0.69%)
Aug 18, 2015 26.72 26.81 26.50 26.56 2,424,233 -0.17(-0.64%)
Aug 17, 2015 26.69 26.81 26.55 26.74 1,890,974 -0.07(-0.26%)
Aug 14, 2015 26.42 26.87 26.24 26.81 4,417,327 +0.48(+1.82%)
Aug 13, 2015 26.49 26.57 26.26 26.33 3,453,355 -0.15(-0.56%)
Aug 12, 2015 26.48 26.51 26.12 26.47 4,419,695 -0.17(-0.62%)
Aug 11, 2015 26.50 26.68 26.42 26.64 4,347,638 -0.01(-0.04%)
Aug 10, 2015 26.87 26.94 26.60 26.65 4,973,526 -0.09(-0.35%)
Aug 07, 2015 26.56 26.74 26.35 26.75 4,519,520 +0.11(+0.40%)
Aug 06, 2015 26.65 26.68 26.36 26.64 4,959,960 +0.13(+0.49%)
Aug 05, 2015 26.22 26.66 26.18 26.51 4,701,462 +0.34(+1.31%)
Aug 04, 2015 26.06 26.31 26.04 26.17 3,650,885 +0.06(+0.23%)
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.