Skip to main content

ConAgra Foods (NY: CAG )

38.49 +0.26 (+0.68%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.19 24.26 24.14 24.21 3,146,430 +0.02(+0.10%)
Apr 29, 2014 24.37 24.48 24.18 24.19 2,198,507 -0.17(-0.72%)
Apr 28, 2014 24.50 24.60 24.35 24.36 3,987,895 -0.04(-0.16%)
Apr 25, 2014 24.46 24.53 24.32 24.40 2,328,748 -0.05(-0.19%)
Apr 24, 2014 24.52 24.55 24.37 24.45 2,578,304 -0.08(-0.32%)
Apr 23, 2014 24.64 24.73 24.49 24.53 1,689,589 -0.09(-0.35%)
Apr 22, 2014 24.60 24.76 24.54 24.61 2,507,258 +0.04(+0.16%)
Apr 21, 2014 24.65 24.72 24.49 24.57 1,835,485 -0.09(-0.38%)
Apr 17, 2014 24.50 24.67 24.67 24.67 2,330,674 +0.11(+0.45%)
Apr 16, 2014 24.40 24.56 24.40 24.56 2,211,635 +0.26(+1.07%)
Apr 15, 2014 24.32 24.35 24.09 24.30 2,599,666 +0.03(+0.13%)
Apr 14, 2014 24.17 24.36 24.06 24.27 2,804,414 +0.26(+1.08%)
Apr 11, 2014 24.09 24.24 23.89 24.01 3,007,428 -0.11(-0.46%)
Apr 10, 2014 24.50 24.65 24.12 24.12 3,407,623 -0.36(-1.48%)
Apr 09, 2014 24.64 24.67 24.30 24.48 3,855,908 -0.09(-0.35%)
Apr 08, 2014 24.46 24.61 24.39 24.57 3,623,707 +0.10(+0.42%)
Apr 07, 2014 24.43 24.59 24.40 24.46 3,749,228 +0.08(+0.32%)
Apr 04, 2014 24.79 24.86 24.35 24.39 3,771,662 -0.39(-1.59%)
Apr 03, 2014 24.42 24.80 24.42 24.78 4,327,840 +0.28(+1.16%)
Apr 02, 2014 24.26 24.64 24.21 24.50 3,551,162 +0.24(+0.97%)
Apr 01, 2014 24.41 24.44 24.05 24.26 3,676,875 -0.17(-0.68%)
Mar 31, 2014 24.29 24.43 24.12 24.43 4,033,117 +0.27(+1.11%)
Mar 28, 2014 24.02 24.18 23.97 24.16 2,786,818 +0.19(+0.79%)
Mar 27, 2014 23.84 24.00 23.80 23.97 4,177,273 +0.16(+0.66%)
Mar 26, 2014 23.84 23.94 23.78 23.81 5,327,258 +0.00(+0.00%)
Mar 25, 2014 23.83 23.87 23.60 23.81 5,458,942 +0.11(+0.46%)
Mar 24, 2014 23.65 23.88 23.58 23.70 5,126,844 +0.03(+0.13%)
Mar 21, 2014 23.72 23.72 23.48 23.67 7,787,480 +0.06(+0.27%)
Mar 20, 2014 23.77 23.87 23.34 23.61 5,873,583 +0.31(+1.35%)
Mar 19, 2014 23.51 23.58 23.23 23.29 4,165,137 -0.17(-0.74%)
Mar 18, 2014 23.25 23.51 23.23 23.47 3,156,116 +0.20(+0.85%)
Mar 17, 2014 23.25 23.31 23.16 23.27 2,498,504 +0.11(+0.48%)
Mar 14, 2014 23.10 23.30 23.05 23.16 3,658,950 -0.04(-0.17%)
Mar 13, 2014 23.53 23.60 23.15 23.20 4,056,025 -0.28(-1.17%)
Mar 12, 2014 23.11 23.54 23.03 23.47 4,135,540 +0.32(+1.39%)
Mar 11, 2014 23.21 23.27 23.12 23.15 3,691,339 -0.02(-0.07%)
Mar 10, 2014 23.13 23.21 22.96 23.17 4,172,311 -0.03(-0.14%)
Mar 07, 2014 23.01 23.28 22.96 23.20 4,650,623 +0.26(+1.13%)
Mar 06, 2014 22.83 23.03 22.81 22.94 4,299,107 +0.13(+0.55%)
Mar 05, 2014 22.65 22.93 22.64 22.81 5,897,770 +0.18(+0.80%)
Mar 04, 2014 22.57 22.65 22.47 22.63 6,410,659 +0.29(+1.30%)
Mar 03, 2014 22.29 22.44 22.25 22.34 5,778,231 -0.02(-0.07%)
Feb 28, 2014 22.28 22.48 22.25 22.36 4,635,514 +0.11(+0.50%)
Feb 27, 2014 22.32 22.38 22.11 22.25 5,490,005 -0.06(-0.25%)
Feb 26, 2014 22.38 22.49 22.29 22.30 5,826,300 -0.08(-0.35%)
Feb 25, 2014 22.50 22.54 22.32 22.38 5,361,708 -0.09(-0.39%)
Feb 24, 2014 22.45 22.55 22.34 22.47 6,443,707 +0.03(+0.14%)
Feb 21, 2014 22.47 22.54 22.29 22.43 10,991,771 -0.05(-0.21%)
Feb 20, 2014 22.78 22.80 22.47 22.48 11,168,933 -0.30(-1.31%)
Feb 19, 2014 22.95 22.98 22.73 22.78 3,583,516 -0.20(-0.86%)
Feb 18, 2014 23.11 23.12 22.80 22.98 5,126,228 -0.13(-0.58%)
Feb 14, 2014 22.80 23.11 23.11 23.11 6,545,732 +0.28(+1.24%)
Feb 13, 2014 22.75 22.87 22.67 22.83 4,743,176 +0.02(+0.10%)
Feb 12, 2014 22.94 22.94 22.76 22.80 8,824,627 -0.09(-0.38%)
Feb 11, 2014 22.84 23.30 22.51 22.89 19,559,444 -1.55(-6.34%)
Feb 10, 2014 24.35 24.48 24.20 24.44 4,970,931 +0.16(+0.65%)
Feb 07, 2014 24.25 24.44 24.17 24.28 4,942,417 +0.12(+0.49%)
Feb 06, 2014 24.24 24.24 23.89 24.17 6,010,707 -0.02(-0.07%)
Feb 05, 2014 24.16 24.28 24.01 24.18 3,425,198 -0.08(-0.32%)
Feb 04, 2014 24.21 24.34 24.05 24.26 3,677,271 +0.09(+0.39%)
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.