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 28, 2019 19.10 19.29 18.89 19.24 7,380,427 +0.23(+1.21%)
Feb 27, 2019 19.22 19.32 18.85 19.01 8,519,060 -0.22(-1.16%)
Feb 26, 2019 19.27 19.57 19.05 19.23 8,111,934 +0.04(+0.21%)
Feb 25, 2019 19.31 19.42 19.07 19.19 9,380,634 -0.06(-0.30%)
Feb 22, 2019 19.34 19.56 18.87 19.25 13,730,072 -0.57(-2.87%)
Feb 21, 2019 19.78 20.01 19.64 19.81 7,197,606 +0.03(+0.17%)
Feb 20, 2019 19.73 20.08 19.53 19.78 8,657,272 +0.02(+0.08%)
Feb 19, 2019 20.07 20.14 19.64 19.76 8,391,864 -0.40(-2.00%)
Feb 15, 2019 19.73 20.22 19.70 20.17 13,220,808 +0.64(+3.29%)
Feb 14, 2019 19.32 19.71 19.25 19.53 14,297,513 +0.14(+0.72%)
Feb 13, 2019 19.58 19.64 19.32 19.39 12,024,548 -0.15(-0.76%)
Feb 12, 2019 18.83 19.67 18.83 19.53 20,463,418 +0.76(+4.03%)
Feb 11, 2019 18.30 18.83 18.28 18.78 15,681,195 +0.51(+2.79%)
Feb 08, 2019 18.31 18.31 17.90 18.27 9,524,517 -0.02(-0.14%)
Feb 07, 2019 17.85 18.31 17.70 18.29 9,212,497 +0.25(+1.37%)
Feb 06, 2019 18.20 18.23 17.99 18.04 11,477,552 -0.14(-0.77%)
Feb 05, 2019 17.84 18.29 17.83 18.18 12,964,265 +0.35(+1.94%)
Feb 04, 2019 17.69 17.88 17.50 17.84 7,774,269 +0.22(+1.26%)
Feb 01, 2019 17.88 17.88 17.58 17.62 8,141,171 -0.20(-1.11%)
Jan 31, 2019 17.65 17.88 17.48 17.81 8,990,586 +0.16(+0.93%)
Jan 30, 2019 17.63 17.77 17.32 17.65 9,880,782 +0.04(+0.23%)
Jan 29, 2019 17.38 17.71 17.29 17.61 10,034,377 +0.26(+1.49%)
Jan 28, 2019 17.15 17.40 16.99 17.35 8,314,561 +0.23(+1.33%)
Jan 25, 2019 17.31 17.44 17.10 17.12 7,472,813 -0.11(-0.66%)
Jan 24, 2019 17.24 17.46 17.08 17.24 9,053,852 -0.26(-1.49%)
Jan 23, 2019 17.59 17.60 17.38 17.50 9,848,074 +0.02(+0.09%)
Jan 22, 2019 17.60 17.85 17.29 17.48 8,553,578 -0.10(-0.56%)
Jan 18, 2019 17.40 17.63 17.26 17.58 7,875,064 +0.27(+1.55%)
Jan 17, 2019 17.28 17.41 17.06 17.31 9,210,863 +0.06(+0.33%)
Jan 16, 2019 17.24 17.39 17.11 17.25 6,192,466 +0.04(+0.24%)
Jan 15, 2019 16.99 17.25 16.96 17.21 7,115,120 +0.22(+1.29%)
Jan 14, 2019 17.53 17.57 16.97 16.99 10,116,473 -0.62(-3.52%)
Jan 11, 2019 17.50 17.63 17.19 17.61 10,405,883 +0.11(+0.65%)
Jan 10, 2019 17.39 17.52 17.08 17.50 13,806,105 +0.07(+0.42%)
Jan 09, 2019 17.43 17.64 17.16 17.42 12,483,670 -0.05(-0.28%)
Jan 08, 2019 18.03 18.11 17.40 17.47 15,582,559 -0.71(-3.90%)
Jan 07, 2019 17.81 18.40 17.50 18.18 9,433,361 +0.37(+2.06%)
Jan 04, 2019 17.68 18.16 17.62 17.81 12,648,942 +0.24(+1.39%)
Jan 03, 2019 17.33 17.67 17.15 17.57 10,460,893 +0.19(+1.08%)
Jan 02, 2019 17.23 17.57 16.95 17.38 11,693,063 -0.02(-0.14%)
Dec 31, 2018 17.24 17.66 17.04 17.41 10,710,210 +0.15(+0.85%)
Dec 28, 2018 17.28 17.85 17.00 17.26 13,273,425 -0.03(-0.19%)
Dec 27, 2018 17.26 17.31 16.51 17.29 17,198,990 -0.17(-0.98%)
Dec 26, 2018 17.12 17.50 16.48 17.46 14,277,853 +0.38(+2.24%)
Dec 24, 2018 17.98 18.05 16.95 17.08 10,879,185 -0.97(-5.37%)
Dec 21, 2018 19.57 19.88 17.95 18.05 28,761,932 -1.74(-8.77%)
Dec 20, 2018 22.74 23.21 19.54 19.79 23,434,690 -3.92(-16.53%)
Dec 19, 2018 23.50 24.34 23.50 23.71 11,802,200 +0.43(+1.86%)
Dec 18, 2018 23.67 23.84 23.15 23.27 8,392,633 -0.37(-1.55%)
Dec 17, 2018 24.20 24.32 23.50 23.64 8,044,340 -0.72(-2.94%)
Dec 14, 2018 24.65 24.78 24.10 24.36 8,655,760 -0.40(-1.61%)
Dec 13, 2018 24.93 25.12 24.51 24.76 7,105,850 -0.17(-0.69%)
Dec 12, 2018 25.21 25.33 24.92 24.93 6,129,204 -0.02(-0.07%)
Dec 11, 2018 24.93 25.40 24.76 24.94 5,183,900 +0.16(+0.66%)
Dec 10, 2018 25.14 25.21 24.49 24.78 6,181,339 -0.35(-1.39%)
Dec 07, 2018 25.73 25.96 24.90 25.13 4,938,067 -0.64(-2.47%)
Dec 06, 2018 26.13 26.22 25.18 25.77 6,729,136 -0.37(-1.43%)
Dec 04, 2018 26.52 26.73 26.10 26.14 5,456,404 -0.29(-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.