Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.29 23.48 23.15 23.37 5,247,416 +0.00(+0.00%)
Mar 28, 2019 22.87 23.45 22.85 23.37 7,728,605 +0.52(+2.29%)
Mar 27, 2019 22.84 23.11 22.79 22.85 6,668,189 +0.00(+0.00%)
Mar 26, 2019 23.05 23.34 22.74 22.85 9,467,868 -0.20(-0.88%)
Mar 25, 2019 22.31 23.37 22.20 23.05 16,364,096 +0.77(+3.44%)
Mar 22, 2019 21.86 22.76 21.68 22.28 19,934,078 +0.53(+2.44%)
Mar 21, 2019 20.68 22.04 20.43 21.75 33,764,764 +2.46(+12.75%)
Mar 20, 2019 19.21 19.41 19.00 19.29 13,865,076 +0.08(+0.39%)
Mar 19, 2019 19.43 19.59 19.06 19.21 10,020,989 -0.22(-1.13%)
Mar 18, 2019 19.47 19.74 19.40 19.43 7,200,336 -0.02(-0.09%)
Mar 15, 2019 19.44 19.63 19.30 19.45 11,618,676 +0.00(+0.00%)
Mar 14, 2019 19.48 19.65 19.25 19.45 9,543,644 +0.04(+0.22%)
Mar 13, 2019 19.24 19.54 19.13 19.41 6,337,878 +0.21(+1.10%)
Mar 12, 2019 19.37 19.44 19.11 19.20 6,721,038 -0.09(-0.48%)
Mar 11, 2019 18.87 19.35 18.74 19.29 8,822,501 +0.36(+1.91%)
Mar 08, 2019 18.79 18.95 18.68 18.93 6,300,270 +0.08(+0.45%)
Mar 07, 2019 19.11 19.12 18.66 18.84 12,158,608 -0.44(-2.27%)
Mar 06, 2019 19.37 19.39 19.09 19.28 7,303,452 +0.02(+0.09%)
Mar 05, 2019 19.41 19.43 19.08 19.27 12,123,139 -0.25(-1.29%)
Mar 04, 2019 19.59 19.79 19.18 19.52 6,532,085 -0.08(-0.39%)
Mar 01, 2019 19.73 19.78 19.31 19.59 6,857,503 -0.09(-0.47%)
Feb 28, 2019 19.54 19.75 19.33 19.69 7,211,969 +0.24(+1.21%)
Feb 27, 2019 19.67 19.77 19.29 19.45 8,324,613 -0.23(-1.16%)
Feb 26, 2019 19.72 20.02 19.49 19.68 7,926,780 +0.04(+0.21%)
Feb 25, 2019 19.76 19.87 19.52 19.64 9,166,522 -0.06(-0.30%)
Feb 22, 2019 19.80 20.01 19.31 19.69 13,416,684 -0.58(-2.87%)
Feb 21, 2019 20.24 20.48 20.10 20.28 7,033,321 +0.03(+0.17%)
Feb 20, 2019 20.19 20.55 19.99 20.24 8,459,671 +0.02(+0.08%)
Feb 19, 2019 20.54 20.61 20.10 20.23 8,200,321 -0.41(-2.00%)
Feb 15, 2019 20.19 20.69 20.16 20.64 12,919,045 +0.66(+3.29%)
Feb 14, 2019 19.77 20.17 19.70 19.98 13,971,174 +0.14(+0.72%)
Feb 13, 2019 20.04 20.10 19.77 19.84 11,750,089 -0.15(-0.76%)
Feb 12, 2019 19.27 20.13 19.27 19.99 19,996,342 +0.77(+4.03%)
Feb 11, 2019 18.73 19.27 18.71 19.21 15,323,274 +0.52(+2.79%)
Feb 08, 2019 18.73 18.73 18.31 18.69 9,307,121 -0.03(-0.14%)
Feb 07, 2019 18.27 18.73 18.11 18.72 9,002,223 +0.25(+1.37%)
Feb 06, 2019 18.62 18.66 18.41 18.46 11,215,578 -0.14(-0.77%)
Feb 05, 2019 18.25 18.72 18.25 18.61 12,668,357 +0.35(+1.94%)
Feb 04, 2019 18.10 18.30 17.91 18.25 7,596,822 +0.23(+1.26%)
Feb 01, 2019 18.30 18.30 17.99 18.03 7,955,350 -0.20(-1.11%)
Jan 31, 2019 18.06 18.30 17.88 18.23 8,785,377 +0.17(+0.93%)
Jan 30, 2019 18.04 18.19 17.72 18.06 9,655,255 +0.04(+0.23%)
Jan 29, 2019 17.78 18.12 17.69 18.02 9,805,343 +0.26(+1.48%)
Jan 28, 2019 17.55 17.81 17.39 17.76 8,124,589 +0.23(+1.33%)
Jan 25, 2019 17.71 17.85 17.50 17.52 7,302,074 -0.12(-0.66%)
Jan 24, 2019 17.64 17.87 17.48 17.64 8,846,990 -0.27(-1.49%)
Jan 23, 2019 18.00 18.01 17.79 17.91 9,623,065 +0.02(+0.09%)
Jan 22, 2019 18.01 18.26 17.70 17.89 8,358,145 -0.10(-0.56%)
Jan 18, 2019 17.81 18.05 17.66 17.99 7,695,134 +0.28(+1.55%)
Jan 17, 2019 17.69 17.82 17.46 17.71 9,000,413 +0.06(+0.33%)
Jan 16, 2019 17.64 17.80 17.51 17.66 6,050,980 +0.04(+0.24%)
Jan 15, 2019 17.39 17.66 17.35 17.61 6,952,554 +0.23(+1.30%)
Jan 14, 2019 17.94 17.98 17.36 17.39 9,885,331 -0.63(-3.52%)
Jan 11, 2019 17.91 18.05 17.59 18.02 10,168,130 +0.12(+0.65%)
Jan 10, 2019 17.80 17.93 17.48 17.91 13,490,663 +0.08(+0.42%)
Jan 09, 2019 17.84 18.06 17.56 17.83 12,198,442 -0.05(-0.28%)
Jan 08, 2019 18.45 18.53 17.81 17.88 15,226,528 -0.73(-3.90%)
Jan 07, 2019 18.22 18.83 17.91 18.61 9,217,828 +0.38(+2.06%)
Jan 04, 2019 18.09 18.59 18.03 18.23 12,359,939 +0.25(+1.39%)
Jan 03, 2019 17.74 18.08 17.55 17.98 10,221,882 +0.19(+1.08%)
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.