Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.75 38.94 38.64 38.78 2,609,932 -0.03(-0.08%)
Apr 27, 2017 39.02 39.18 38.76 38.81 1,912,376 -0.20(-0.51%)
Apr 26, 2017 39.21 39.22 38.73 39.01 4,340,374 -0.32(-0.81%)
Apr 25, 2017 40.00 40.16 39.22 39.33 5,297,423 -1.60(-3.91%)
Apr 24, 2017 40.96 41.03 40.80 40.93 1,925,365 +0.27(+0.66%)
Apr 21, 2017 40.70 40.93 40.66 40.66 3,629,619 -0.06(-0.15%)
Apr 20, 2017 40.50 40.89 40.40 40.72 2,347,083 +0.24(+0.59%)
Apr 19, 2017 40.86 40.92 40.41 40.48 1,896,066 -0.31(-0.76%)
Apr 18, 2017 40.47 41.02 40.43 40.79 2,371,906 +0.33(+0.82%)
Apr 17, 2017 40.36 40.47 40.23 40.46 1,742,256 +0.14(+0.35%)
Apr 13, 2017 40.57 40.64 40.32 40.32 2,399,983 -0.30(-0.74%)
Apr 12, 2017 40.37 40.71 40.31 40.62 2,703,615 +0.12(+0.30%)
Apr 11, 2017 40.50 40.58 40.36 40.50 2,162,898 -0.07(-0.17%)
Apr 10, 2017 40.48 40.69 40.41 40.57 2,763,382 +0.08(+0.20%)
Apr 07, 2017 40.44 40.58 40.35 40.49 2,446,023 +0.01(+0.02%)
Apr 06, 2017 40.39 40.64 40.25 40.48 2,410,708 +0.08(+0.20%)
Apr 05, 2017 40.13 40.70 40.13 40.40 2,316,527 +0.18(+0.45%)
Apr 04, 2017 40.31 40.43 40.08 40.22 2,000,586 -0.13(-0.32%)
Apr 03, 2017 40.41 40.65 40.31 40.35 2,276,229 +0.01(+0.02%)
Mar 31, 2017 40.39 40.61 40.33 40.34 2,391,969 +0.06(+0.15%)
Mar 30, 2017 40.58 40.59 40.22 40.28 2,237,407 -0.31(-0.76%)
Mar 29, 2017 40.19 40.73 40.17 40.59 3,622,270 +0.39(+0.97%)
Mar 28, 2017 40.16 40.40 40.01 40.20 3,278,657 +0.06(+0.15%)
Mar 27, 2017 40.33 40.56 40.04 40.14 3,891,175 -0.33(-0.82%)
Mar 24, 2017 40.49 40.84 40.30 40.47 3,503,170 +0.12(+0.30%)
Mar 23, 2017 40.81 41.29 40.32 40.35 4,566,438 -0.13(-0.32%)
Mar 22, 2017 40.86 40.95 40.32 40.48 4,049,206 -0.31(-0.76%)
Mar 21, 2017 40.39 41.09 40.23 40.79 5,235,442 -0.03(-0.07%)
Mar 20, 2017 41.41 41.42 40.82 40.82 3,835,205 -0.60(-1.45%)
Mar 17, 2017 41.42 41.63 41.34 41.42 3,963,939 -0.06(-0.14%)
Mar 16, 2017 41.41 41.54 41.26 41.48 2,645,573 -0.02(-0.05%)
Mar 15, 2017 41.09 41.65 40.91 41.50 3,479,445 +0.26(+0.63%)
Mar 14, 2017 41.02 41.29 40.98 41.24 2,189,104 +0.22(+0.54%)
Mar 13, 2017 40.82 41.04 40.78 41.02 2,084,597 +0.11(+0.27%)
Mar 10, 2017 40.80 41.09 40.78 40.91 3,101,595 +0.34(+0.84%)
Mar 09, 2017 40.39 40.69 40.20 40.57 4,586,666 +0.26(+0.65%)
Mar 08, 2017 40.75 40.90 40.23 40.31 5,106,656 -0.44(-1.08%)
Mar 07, 2017 41.13 41.31 40.72 40.75 3,952,519 -0.50(-1.21%)
Mar 06, 2017 40.91 41.31 40.85 41.25 2,271,377 +0.10(+0.24%)
Mar 03, 2017 41.02 41.20 40.93 41.15 2,872,236 +0.08(+0.19%)
Mar 02, 2017 41.18 41.27 40.85 41.07 4,585,738 -0.14(-0.34%)
Mar 01, 2017 41.36 41.68 41.18 41.21 3,913,022 +0.00(+0.00%)
Feb 28, 2017 40.92 41.39 40.90 41.21 4,935,576 +0.32(+0.78%)
Feb 27, 2017 41.00 41.03 40.80 40.89 3,451,988 -0.27(-0.66%)
Feb 24, 2017 40.47 41.19 40.45 41.16 3,342,788 +0.66(+1.63%)
Feb 23, 2017 40.49 40.74 40.36 40.50 2,809,682 +0.02(+0.05%)
Feb 22, 2017 40.21 40.78 40.05 40.48 2,689,232 +0.28(+0.70%)
Feb 21, 2017 39.70 40.51 39.65 40.20 5,347,403 +0.59(+1.49%)
Feb 17, 2017 39.61 39.61 39.61 0 -0.32(-0.80%)
Feb 16, 2017 39.96 40.29 39.74 39.93 2,717,443 -0.01(-0.03%)
Feb 15, 2017 39.80 40.12 39.55 39.94 4,632,796 +0.15(+0.38%)
Feb 14, 2017 39.61 39.90 39.52 39.79 1,828,523 +0.03(+0.08%)
Feb 13, 2017 39.81 39.93 39.54 39.76 2,259,619 -0.08(-0.20%)
Feb 10, 2017 39.69 39.99 39.27 39.84 1,676,822 +0.11(+0.28%)
Feb 09, 2017 39.52 40.00 39.43 39.73 4,269,579 +0.21(+0.53%)
Feb 08, 2017 39.56 39.61 39.26 39.52 2,615,662 -0.02(-0.05%)
Feb 07, 2017 39.22 39.57 39.16 39.54 2,892,454 +0.31(+0.79%)
Feb 06, 2017 39.44 39.47 39.13 39.23 2,448,747 -0.14(-0.36%)
Feb 03, 2017 39.49 39.54 39.16 39.37 1,757,718 +0.13(+0.33%)
Feb 02, 2017 39.07 39.44 39.00 39.24 2,166,552 +0.30(+0.77%)
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.