Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.70 37.70 36.89 37.06 3,006,083 -0.69(-1.83%)
May 30, 2018 37.50 37.91 37.35 37.75 2,353,106 +0.39(+1.04%)
May 29, 2018 37.27 37.50 37.19 37.36 1,491,844 -0.05(-0.13%)
May 25, 2018 37.41 37.41 37.41 0 +0.35(+0.94%)
May 24, 2018 36.98 37.07 36.66 37.06 2,255,438 +0.11(+0.30%)
May 23, 2018 36.90 37.19 36.80 36.95 2,825,722 +0.08(+0.22%)
May 22, 2018 36.97 37.27 36.78 36.87 2,374,425 -0.04(-0.11%)
May 21, 2018 36.92 37.59 36.26 36.91 2,891,917 -0.51(-1.36%)
May 18, 2018 37.26 37.46 36.73 37.42 6,394,037 -0.30(-0.80%)
May 17, 2018 37.76 37.90 37.61 37.72 2,345,272 -0.06(-0.16%)
May 16, 2018 37.65 37.87 37.63 37.78 2,353,382 +0.06(+0.16%)
May 15, 2018 37.66 37.97 37.46 37.72 2,213,058 -0.03(-0.08%)
May 14, 2018 37.93 37.97 37.65 37.75 2,861,539 -0.10(-0.26%)
May 11, 2018 37.91 38.20 37.73 37.85 1,797,895 +0.09(+0.24%)
May 10, 2018 37.85 38.09 37.64 37.76 2,017,714 +0.09(+0.24%)
May 09, 2018 37.47 37.84 37.32 37.67 2,220,840 +0.27(+0.72%)
May 08, 2018 37.19 37.52 37.12 37.40 3,946,135 +0.03(+0.08%)
May 07, 2018 36.96 37.55 36.86 37.37 2,474,437 +0.45(+1.22%)
May 04, 2018 35.76 37.06 35.76 36.92 2,564,921 +1.10(+3.07%)
May 03, 2018 36.16 36.26 35.66 35.82 3,611,835 -0.12(-0.33%)
May 02, 2018 36.53 36.59 35.87 35.94 3,486,979 -0.62(-1.70%)
May 01, 2018 37.00 37.01 36.40 36.56 3,935,429 -0.51(-1.38%)
Apr 30, 2018 37.54 37.63 37.00 37.07 2,422,012 -0.27(-0.72%)
Apr 27, 2018 37.24 37.69 37.23 37.34 1,790,660 -0.07(-0.19%)
Apr 26, 2018 37.26 37.54 36.96 37.41 2,688,361 +0.26(+0.70%)
Apr 25, 2018 36.71 37.27 36.59 37.15 3,256,154 +0.33(+0.90%)
Apr 24, 2018 36.63 36.92 36.47 36.82 3,745,163 +0.32(+0.88%)
Apr 23, 2018 36.59 36.69 36.31 36.50 2,966,075 +0.07(+0.19%)
Apr 20, 2018 37.42 37.61 36.26 36.43 4,946,235 -0.23(-0.63%)
Apr 19, 2018 37.00 37.34 36.52 36.66 3,091,825 -0.51(-1.37%)
Apr 18, 2018 37.54 37.61 37.12 37.17 2,547,413 -0.34(-0.91%)
Apr 17, 2018 37.53 37.66 37.34 37.51 2,090,104 +0.30(+0.81%)
Apr 16, 2018 36.85 37.40 36.82 37.21 1,948,980 +0.41(+1.11%)
Apr 13, 2018 36.69 36.93 36.51 36.80 1,616,407 +0.02(+0.05%)
Apr 12, 2018 36.81 37.05 36.65 36.78 1,621,730 +0.04(+0.11%)
Apr 11, 2018 36.72 37.01 36.49 36.74 1,485,432 -0.11(-0.30%)
Apr 10, 2018 36.94 37.26 36.74 36.85 2,590,908 +0.08(+0.22%)
Apr 09, 2018 36.85 37.30 36.59 36.77 2,381,919 +0.03(+0.08%)
Apr 06, 2018 36.71 37.29 36.46 36.74 2,188,760 -0.07(-0.19%)
Apr 05, 2018 37.22 37.22 36.72 36.81 1,721,016 -0.20(-0.54%)
Apr 04, 2018 35.94 37.20 35.94 37.01 3,024,736 +0.83(+2.29%)
Apr 03, 2018 36.06 36.34 35.73 36.18 2,731,612 +0.29(+0.81%)
Apr 02, 2018 36.80 36.84 35.53 35.89 2,703,407 -0.99(-2.68%)
Mar 29, 2018 36.88 36.88 36.88 0 +0.56(+1.54%)
Mar 28, 2018 36.32 36.58 36.19 36.32 2,708,196 +0.02(+0.06%)
Mar 27, 2018 36.49 36.80 36.13 36.30 2,510,990 -0.06(-0.17%)
Mar 26, 2018 35.86 36.43 35.74 36.36 2,847,457 +0.86(+2.42%)
Mar 23, 2018 35.61 36.24 35.46 35.50 3,369,547 +0.05(+0.14%)
Mar 22, 2018 36.61 36.65 35.40 35.45 6,525,884 +0.11(+0.31%)
Mar 21, 2018 35.91 35.91 34.80 35.34 5,515,299 -1.07(-2.94%)
Mar 20, 2018 36.56 36.62 36.22 36.41 2,466,069 +0.07(+0.19%)
Mar 19, 2018 36.61 36.91 36.26 36.34 2,676,684 -0.27(-0.74%)
Mar 16, 2018 36.55 36.92 36.42 36.61 4,656,995 +0.23(+0.63%)
Mar 15, 2018 37.51 37.51 36.35 36.38 3,673,828 -1.08(-2.88%)
Mar 14, 2018 38.14 38.32 37.40 37.46 2,955,527 -0.57(-1.50%)
Mar 13, 2018 38.25 38.27 37.80 38.03 2,281,954 -0.02(-0.05%)
Mar 12, 2018 38.07 38.32 37.93 38.05 1,790,173 -0.01(-0.03%)
Mar 09, 2018 38.19 38.27 37.79 38.06 2,484,034 +0.08(+0.21%)
Mar 08, 2018 37.87 37.98 37.67 37.98 2,375,565 +0.21(+0.56%)
Mar 07, 2018 37.46 37.77 4,284,195 -0.52(-1.36%)
Mar 06, 2018 38.00 38.30 37.59 38.29 4,739,168 +0.50(+1.32%)
Mar 05, 2018 36.75 37.79 36.72 37.79 3,741,267 +0.92(+2.50%)
Mar 02, 2018 36.31 36.91 36.30 36.87 3,025,596 +0.47(+1.29%)
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.