Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.92 27.44 26.91 27.21 3,648,217 +0.50(+1.88%)
Oct 30, 2017 27.01 27.29 26.68 26.71 6,013,085 +0.04(+0.16%)
Oct 27, 2017 26.46 26.69 26.32 26.66 4,397,886 +0.25(+0.93%)
Oct 26, 2017 26.76 26.91 26.37 26.42 5,372,553 -0.44(-1.62%)
Oct 25, 2017 26.99 27.07 26.73 26.85 4,282,726 -0.19(-0.70%)
Oct 24, 2017 27.03 27.18 26.93 27.04 2,875,692 -0.03(-0.12%)
Oct 23, 2017 26.86 27.11 26.78 27.07 2,694,307 +0.24(+0.88%)
Oct 20, 2017 26.78 27.04 26.70 26.84 5,411,576 +0.12(+0.44%)
Oct 19, 2017 26.89 27.00 26.60 26.72 3,603,038 -0.27(-1.00%)
Oct 18, 2017 27.11 27.15 26.88 26.99 3,751,092 -0.09(-0.32%)
Oct 17, 2017 27.19 27.33 27.00 27.07 4,418,744 -0.23(-0.84%)
Oct 16, 2017 27.12 27.40 27.10 27.30 3,420,558 +0.13(+0.50%)
Oct 13, 2017 27.46 27.46 27.07 27.17 5,928,909 -0.21(-0.75%)
Oct 12, 2017 26.74 27.41 26.74 27.38 4,666,122 +0.63(+2.37%)
Oct 11, 2017 26.68 26.87 26.62 26.74 2,868,103 +0.06(+0.21%)
Oct 10, 2017 26.61 26.82 26.45 26.69 3,335,095 +0.21(+0.78%)
Oct 09, 2017 27.03 27.03 26.45 26.48 3,089,356 -0.49(-1.82%)
Oct 06, 2017 27.03 27.20 26.92 26.97 4,329,433 -0.02(-0.06%)
Oct 05, 2017 26.92 27.16 26.78 26.99 3,441,836 +0.11(+0.41%)
Oct 04, 2017 26.41 26.93 26.24 26.88 5,536,591 +0.44(+1.65%)
Oct 03, 2017 26.51 26.52 26.28 26.44 4,927,346 +0.06(+0.21%)
Oct 02, 2017 26.71 26.78 26.29 26.39 5,308,948 -0.32(-1.19%)
Sep 29, 2017 27.06 27.27 26.64 26.70 6,600,840 -0.17(-0.62%)
Sep 28, 2017 26.70 27.35 26.58 26.87 8,838,477 +0.48(+1.83%)
Sep 27, 2017 26.47 26.39 6,574,023 -0.02(-0.06%)
Sep 26, 2017 26.55 26.60 26.35 26.40 4,543,579 -0.09(-0.33%)
Sep 25, 2017 26.18 26.55 26.12 26.49 5,912,909 +0.25(+0.97%)
Sep 22, 2017 26.54 26.70 26.05 26.24 4,231,428 -0.21(-0.81%)
Sep 21, 2017 26.70 26.78 26.37 26.45 5,350,235 -0.22(-0.83%)
Sep 20, 2017 26.78 26.84 26.25 26.67 6,044,935 -0.37(-1.38%)
Sep 19, 2017 27.57 27.66 27.00 27.04 4,097,874 -0.57(-2.06%)
Sep 18, 2017 27.66 27.75 27.53 27.61 4,261,085 -0.09(-0.34%)
Sep 15, 2017 27.43 27.73 27.32 27.71 6,167,672 +0.42(+1.54%)
Sep 14, 2017 27.52 27.54 27.11 27.29 4,552,530 -0.20(-0.72%)
Sep 13, 2017 27.56 27.73 27.42 27.49 3,419,995 -0.07(-0.26%)
Sep 12, 2017 27.45 27.69 27.32 27.56 3,128,638 +0.06(+0.20%)
Sep 11, 2017 27.39 27.70 27.35 27.50 4,211,293 +0.20(+0.72%)
Sep 08, 2017 27.17 27.49 27.05 27.30 4,055,095 +0.09(+0.35%)
Sep 07, 2017 27.21 27.60 27.00 27.21 4,240,430 +0.11(+0.41%)
Sep 06, 2017 26.77 27.11 26.66 27.10 5,955,938 +0.44(+1.63%)
Sep 05, 2017 26.05 26.69 26.02 26.66 6,359,362 +0.64(+2.46%)
Sep 01, 2017 25.79 26.09 25.59 26.02 6,530,370 +0.33(+1.29%)
Aug 31, 2017 25.73 25.80 25.54 25.69 5,243,975 -0.22(-0.86%)
Aug 30, 2017 25.62 26.02 25.45 25.91 6,923,105 +0.25(+0.96%)
Aug 29, 2017 25.74 25.84 25.55 25.67 5,329,716 -0.08(-0.31%)
Aug 28, 2017 26.20 26.26 25.70 25.74 5,022,688 -0.48(-1.84%)
Aug 25, 2017 26.43 26.48 26.14 26.23 5,358,957 -0.07(-0.27%)
Aug 24, 2017 27.00 27.00 26.12 26.30 6,406,945 -0.78(-2.89%)
Aug 23, 2017 27.26 27.27 26.96 27.08 7,538,086 -0.23(-0.84%)
Aug 22, 2017 27.29 27.32 26.98 27.31 3,269,967 +0.01(+0.03%)
Aug 21, 2017 27.31 27.41 27.25 27.30 2,812,616 +0.03(+0.12%)
Aug 18, 2017 27.46 27.52 27.15 27.27 3,292,462 -0.21(-0.75%)
Aug 17, 2017 27.72 27.86 27.39 27.48 3,728,708 -0.33(-1.20%)
Aug 16, 2017 27.62 27.94 27.57 27.81 2,509,194 +0.19(+0.69%)
Aug 15, 2017 27.60 27.78 27.58 27.62 2,760,689 +0.01(+0.03%)
Aug 14, 2017 27.64 27.76 27.56 27.61 3,450,274 +0.07(+0.26%)
Aug 11, 2017 26.91 27.65 26.91 27.54 4,140,526 +0.59(+2.17%)
Aug 10, 2017 27.03 27.13 26.85 26.96 4,137,034 -0.26(-0.96%)
Aug 09, 2017 27.06 27.26 26.96 27.22 3,064,619 +0.16(+0.59%)
Aug 08, 2017 27.12 27.30 27.01 27.06 4,573,929 +0.02(+0.06%)
Aug 07, 2017 26.90 27.14 26.90 27.04 4,003,522 +0.15(+0.56%)
Aug 04, 2017 27.20 27.24 26.85 26.89 5,816,435 -0.26(-0.96%)
Aug 03, 2017 27.04 27.34 27.04 27.15 3,619,229 +0.08(+0.29%)
Aug 02, 2017 26.76 27.19 26.52 27.07 4,573,725 +0.30(+1.12%)
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.