ConAgra Foods (NY: CAG )

35.56 USD +0.26 (+0.74%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.59 35.91 35.47 35.81 2,992,730 +0.22(+0.62%)
Mar 27, 2013 35.36 35.63 35.12 35.59 2,361,771 +0.12(+0.34%)
Mar 26, 2013 35.18 35.58 35.18 35.47 2,414,482 +0.30(+0.85%)
Mar 25, 2013 35.26 35.45 35.09 35.17 3,205,185 +0.04(+0.11%)
Mar 22, 2013 35.06 35.25 34.99 35.13 4,638,778 +0.00(+0.00%)
Mar 21, 2013 35.60 35.64 34.97 35.13 2,913,006 -0.45(-1.26%)
Mar 20, 2013 35.37 35.66 35.34 35.58 3,766,204 +0.32(+0.91%)
Mar 19, 2013 35.14 35.27 34.88 35.26 2,493,149 +0.23(+0.66%)
Mar 18, 2013 34.89 35.13 34.76 35.03 2,120,587 +0.06(+0.17%)
Mar 15, 2013 34.97 35.04 34.65 34.97 4,010,996 -0.13(-0.37%)
Mar 14, 2013 35.05 35.13 34.86 35.10 2,143,964 +0.06(+0.17%)
Mar 13, 2013 34.75 35.05 34.64 35.04 1,714,776 +0.34(+0.98%)
Mar 12, 2013 34.63 34.74 34.51 34.70 2,160,505 -0.03(-0.09%)
Mar 11, 2013 34.79 34.88 34.67 34.73 2,400,016 -0.04(-0.12%)
Mar 08, 2013 34.77 34.93 34.67 34.77 1,973,294 +0.12(+0.35%)
Mar 07, 2013 34.84 34.95 34.62 34.65 2,287,993 -0.18(-0.52%)
Mar 06, 2013 34.81 34.92 34.73 34.83 2,912,653 +0.10(+0.29%)
Mar 05, 2013 34.82 34.95 34.67 34.73 3,274,904 +0.04(+0.12%)
Mar 04, 2013 34.30 34.76 34.13 34.69 3,233,845 +0.39(+1.14%)
Mar 01, 2013 34.03 34.30 33.82 34.30 3,303,844 +0.19(+0.56%)
Feb 28, 2013 34.22 34.38 34.11 34.11 3,508,382 +0.02(+0.06%)
Feb 27, 2013 33.87 34.15 33.64 34.09 3,141,124 +0.27(+0.80%)
Feb 26, 2013 33.55 33.83 33.41 33.82 3,249,248 +0.30(+0.89%)
Feb 25, 2013 34.00 34.09 33.52 33.52 2,538,517 -0.40(-1.18%)
Feb 22, 2013 33.75 33.97 33.71 33.92 2,353,783 +0.20(+0.59%)
Feb 21, 2013 33.69 33.80 33.53 33.72 3,280,695 +0.07(+0.21%)
Feb 20, 2013 33.61 34.00 33.51 33.65 4,383,666 +0.20(+0.60%)
Feb 19, 2013 33.78 33.94 33.26 33.45 8,966,256 -0.28(-0.83%)
Feb 15, 2013 33.89 33.93 33.50 33.73 4,932,280 -0.05(-0.15%)
Feb 14, 2013 33.63 33.90 33.59 33.78 4,943,491 +0.30(+0.90%)
Feb 13, 2013 33.42 33.60 33.35 33.48 3,441,691 +0.18(+0.54%)
Feb 12, 2013 33.47 33.50 33.26 33.30 4,307,639 -0.07(-0.21%)
Feb 11, 2013 33.49 33.53 33.26 33.37 3,441,645 -0.01(-0.03%)
Feb 08, 2013 33.25 33.46 33.14 33.38 2,919,543 +0.10(+0.30%)
Feb 07, 2013 33.17 33.37 32.90 33.28 4,547,286 +0.23(+0.70%)
Feb 06, 2013 32.97 33.10 32.84 33.05 6,548,865 +0.24(+0.73%)
Feb 04, 2013 32.91 33.04 32.79 32.81 3,313,040 -0.26(-0.79%)
Feb 01, 2013 32.91 33.08 32.78 33.07 4,011,085 +0.38(+1.16%)
Jan 31, 2013 32.36 32.92 32.36 32.69 4,801,987 -0.03(-0.09%)
Jan 30, 2013 32.05 33.00 32.01 32.72 5,058,134 +0.42(+1.30%)
Jan 29, 2013 32.41 32.43 32.24 32.30 4,353,844 -0.33(-1.01%)
Jan 28, 2013 32.50 32.72 32.34 32.63 4,724,388 +0.30(+0.93%)
Jan 25, 2013 32.21 32.42 32.15 32.33 4,093,644 -0.07(-0.22%)
Jan 24, 2013 31.88 32.47 31.88 32.40 4,894,148 +0.57(+1.79%)
Jan 23, 2013 31.94 31.96 31.74 31.83 3,177,045 -0.11(-0.34%)
Jan 22, 2013 31.74 31.96 31.66 31.94 3,535,513 +0.24(+0.76%)
Jan 18, 2013 31.57 31.70 31.36 31.70 3,744,975 +0.19(+0.60%)
Jan 17, 2013 31.25 31.64 31.19 31.51 3,810,021 +0.34(+1.09%)
Jan 16, 2013 31.01 31.23 30.88 31.17 4,068,741 +0.10(+0.32%)
Jan 15, 2013 30.82 31.09 30.80 31.07 4,550,825 +0.04(+0.13%)
Jan 14, 2013 30.83 31.12 30.69 31.03 5,071,548 +0.23(+0.75%)
Jan 11, 2013 30.87 30.87 30.50 30.80 4,831,866 +0.18(+0.59%)
Jan 10, 2013 30.42 30.65 30.38 30.62 4,765,633 +0.22(+0.72%)
Jan 09, 2013 30.20 30.41 30.15 30.40 4,785,359 +0.25(+0.83%)
Jan 08, 2013 29.99 30.19 29.82 30.15 7,884,901 -0.02(-0.07%)
Jan 07, 2013 30.25 30.27 30.05 30.17 1,803,356 -0.07(-0.23%)
Jan 04, 2013 30.02 30.38 30.00 30.24 2,858,175 +0.22(+0.73%)
Jan 03, 2013 30.00 30.17 29.99 30.02 2,794,705 -0.07(-0.23%)
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.