Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.13 25.39 25.12 25.16 4,880,125 -0.01(-0.05%)
Feb 26, 2016 25.60 25.74 25.13 25.17 2,851,953 -0.24(-0.94%)
Feb 25, 2016 25.18 25.42 25.09 25.41 4,556,869 +0.30(+1.19%)
Feb 24, 2016 24.91 25.13 24.69 25.11 2,855,901 +0.04(+0.14%)
Feb 23, 2016 24.99 25.18 24.97 25.08 2,570,835 +0.01(+0.02%)
Feb 22, 2016 25.03 25.21 24.92 25.07 4,057,955 +0.04(+0.17%)
Feb 19, 2016 24.91 25.07 24.62 25.03 3,690,666 +0.05(+0.19%)
Feb 18, 2016 24.96 25.12 24.77 24.98 2,840,020 +0.04(+0.14%)
Feb 17, 2016 25.12 25.21 24.95 24.95 4,397,074 -0.04(-0.17%)
Feb 16, 2016 25.00 25.11 24.64 24.99 5,382,287 +0.10(+0.41%)
Feb 12, 2016 24.80 24.89 24.89 24.89 6,550,424 +0.80(+3.33%)
Feb 11, 2016 23.72 24.23 23.63 24.08 4,809,752 +0.01(+0.05%)
Feb 10, 2016 23.79 24.30 23.69 24.07 4,771,571 +0.32(+1.36%)
Feb 09, 2016 23.23 23.93 23.14 23.75 6,442,491 +0.34(+1.46%)
Feb 08, 2016 23.40 23.52 22.88 23.41 6,304,800 -0.16(-0.66%)
Feb 05, 2016 23.98 24.23 23.47 23.56 5,108,291 -0.38(-1.60%)
Feb 04, 2016 24.49 24.57 23.81 23.95 6,009,323 -0.66(-2.67%)
Feb 03, 2016 24.52 24.66 24.14 24.60 4,866,570 +0.13(+0.54%)
Feb 02, 2016 24.82 24.89 24.43 24.47 4,790,549 -0.64(-2.55%)
Feb 01, 2016 24.84 25.21 24.74 25.11 6,201,588 +0.20(+0.82%)
Jan 29, 2016 24.31 25.01 24.26 24.91 9,181,253 +0.92(+3.81%)
Jan 28, 2016 23.62 24.24 23.49 23.99 4,585,402 +0.46(+1.96%)
Jan 27, 2016 23.53 23.96 23.32 23.53 4,080,855 +0.02(+0.09%)
Jan 26, 2016 23.37 23.71 23.23 23.51 3,543,286 +0.25(+1.07%)
Jan 25, 2016 23.75 23.81 23.17 23.26 6,940,403 -0.70(-2.91%)
Jan 22, 2016 23.61 24.00 23.45 23.96 5,472,556 +0.60(+2.55%)
Jan 21, 2016 23.36 23.47 23.02 23.36 6,341,262 +0.33(+1.42%)
Jan 20, 2016 22.90 23.16 22.60 23.04 6,238,245 -0.10(-0.44%)
Jan 19, 2016 23.36 23.46 23.05 23.14 7,624,276 -0.10(-0.44%)
Jan 15, 2016 23.29 23.24 23.24 23.24 6,886,915 -0.59(-2.47%)
Jan 14, 2016 23.55 23.96 23.40 23.83 5,057,010 +0.30(+1.26%)
Jan 13, 2016 24.29 24.35 23.50 23.53 3,961,173 -0.69(-2.85%)
Jan 12, 2016 24.10 24.27 23.94 24.22 4,536,114 +0.30(+1.24%)
Jan 11, 2016 24.19 24.30 23.69 23.92 5,756,006 -0.22(-0.91%)
Jan 08, 2016 24.15 24.30 23.86 24.14 13,014,118 +0.12(+0.50%)
Jan 07, 2016 24.52 24.77 23.91 24.02 8,762,975 -0.85(-3.42%)
Jan 06, 2016 24.51 25.05 24.41 24.88 10,717,576 +0.13(+0.53%)
Jan 05, 2016 24.76 24.91 24.64 24.74 5,581,427 +0.02(+0.07%)
Jan 04, 2016 24.82 24.96 24.44 24.73 7,131,143 -0.37(-1.47%)
Dec 31, 2015 25.20 25.10 25.10 25.10 3,288,483 -0.26(-1.01%)
Dec 30, 2015 25.32 25.54 25.26 25.35 3,395,139 -0.07(-0.26%)
Dec 29, 2015 25.24 25.53 25.23 25.42 2,916,188 +0.20(+0.78%)
Dec 28, 2015 25.00 25.23 24.96 25.22 3,480,413 +0.14(+0.57%)
Dec 24, 2015 25.24 25.08 25.08 25.08 2,525,958 -0.17(-0.68%)
Dec 23, 2015 24.67 25.39 24.63 25.25 6,876,355 +0.59(+2.39%)
Dec 22, 2015 24.51 24.91 24.39 24.66 8,962,285 +0.26(+1.07%)
Dec 21, 2015 24.38 24.59 24.18 24.40 7,579,791 +0.24(+0.99%)
Dec 18, 2015 23.99 24.45 23.97 24.16 10,663,737 -0.02(-0.10%)
Dec 17, 2015 24.23 24.47 23.97 24.19 4,073,237 -0.10(-0.42%)
Dec 16, 2015 23.88 24.45 23.77 24.29 6,994,154 +0.71(+3.00%)
Dec 15, 2015 23.60 23.76 23.38 23.58 5,659,514 +0.19(+0.81%)
Dec 14, 2015 23.44 23.65 23.20 23.39 6,463,711 -0.01(-0.05%)
Dec 11, 2015 23.71 23.78 23.26 23.40 4,670,770 -0.60(-2.51%)
Dec 10, 2015 24.01 24.23 23.82 24.00 2,702,714 -0.05(-0.20%)
Dec 09, 2015 23.95 24.32 23.79 24.05 5,794,873 -0.10(-0.39%)
Dec 08, 2015 24.07 24.16 23.82 24.14 4,811,940 -0.12(-0.52%)
Dec 07, 2015 24.48 24.62 24.12 24.27 3,669,774 -0.23(-0.92%)
Dec 04, 2015 24.04 24.51 23.87 24.49 5,229,494 +0.68(+2.87%)
Dec 03, 2015 24.52 24.68 23.68 23.81 6,899,651 -0.48(-1.98%)
Dec 02, 2015 24.30 24.47 24.14 24.29 3,626,354 -0.05(-0.20%)
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.