ConAgra Foods (NY: CAG )

31.51 USD -0.09 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.08 32.22 31.80 31.81 2,446,238 -0.27(-0.84%)
Oct 30, 2013 32.30 32.30 31.94 32.08 3,086,659 -0.16(-0.50%)
Oct 29, 2013 32.10 32.25 31.86 32.24 3,909,541 +0.04(+0.12%)
Oct 28, 2013 31.75 32.26 31.70 32.20 6,830,833 +0.48(+1.51%)
Oct 25, 2013 31.60 31.76 31.45 31.72 3,413,453 +0.15(+0.48%)
Oct 24, 2013 31.68 31.75 31.39 31.57 2,102,419 -0.03(-0.09%)
Oct 23, 2013 31.76 31.87 31.57 31.60 2,957,518 -0.22(-0.69%)
Oct 22, 2013 31.19 31.87 31.16 31.82 4,061,080 +0.65(+2.09%)
Oct 21, 2013 31.16 31.19 30.83 31.17 2,614,974 +0.00(+0.00%)
Oct 18, 2013 31.34 31.40 31.03 31.17 3,676,975 -0.16(-0.51%)
Oct 17, 2013 31.09 31.41 31.02 31.33 2,447,706 +0.13(+0.42%)
Oct 16, 2013 30.99 31.23 30.90 31.20 3,206,813 +0.43(+1.40%)
Oct 15, 2013 30.69 30.97 30.59 30.77 2,641,610 +0.01(+0.03%)
Oct 14, 2013 30.67 30.83 30.60 30.76 1,537,095 -0.09(-0.29%)
Oct 11, 2013 30.68 30.91 30.62 30.85 2,579,589 +0.07(+0.23%)
Oct 10, 2013 30.42 30.80 30.40 30.78 3,390,235 +0.59(+1.95%)
Oct 09, 2013 30.17 30.37 29.99 30.19 3,428,079 +0.10(+0.33%)
Oct 08, 2013 30.40 30.40 30.09 30.09 2,768,892 -0.25(-0.82%)
Oct 07, 2013 30.15 30.56 30.10 30.34 2,574,086 -0.03(-0.10%)
Oct 04, 2013 30.34 30.44 30.21 30.37 2,774,091 -0.03(-0.10%)
Oct 03, 2013 30.55 30.66 30.33 30.40 4,884,969 -0.22(-0.72%)
Oct 02, 2013 30.31 30.71 30.19 30.62 6,264,552 +0.11(+0.36%)
Oct 01, 2013 30.29 30.54 30.16 30.51 5,820,849 +0.17(+0.56%)
Sep 30, 2013 30.19 30.37 29.87 30.34 6,347,149 +0.07(+0.23%)
Sep 27, 2013 30.28 30.33 30.02 30.27 3,490,651 -0.21(-0.69%)
Sep 26, 2013 30.50 30.54 30.24 30.48 3,369,204 +0.03(+0.10%)
Sep 25, 2013 30.80 30.83 30.44 30.45 5,946,353 -0.26(-0.85%)
Sep 24, 2013 30.76 30.90 30.50 30.71 4,491,130 -0.06(-0.19%)
Sep 23, 2013 30.97 31.02 30.60 30.77 4,349,617 -0.23(-0.74%)
Sep 20, 2013 30.95 31.02 30.70 31.00 7,685,436 +0.20(+0.65%)
Sep 19, 2013 31.78 31.84 30.27 30.80 15,822,216 -1.27(-3.96%)
Sep 18, 2013 31.83 32.07 31.57 32.07 6,593,503 +0.22(+0.69%)
Sep 17, 2013 31.83 32.08 31.78 31.85 5,596,059 -0.24(-0.75%)
Sep 16, 2013 32.23 32.31 32.01 32.09 4,174,955 +0.21(+0.66%)
Sep 13, 2013 31.88 32.13 31.82 31.88 5,129,765 +0.11(+0.35%)
Sep 12, 2013 31.92 31.96 31.70 31.77 8,167,670 -0.12(-0.38%)
Sep 11, 2013 31.79 31.89 31.10 31.89 13,293,712 +0.35(+1.11%)
Sep 10, 2013 32.53 32.53 30.64 31.54 19,107,861 -2.02(-6.02%)
Sep 09, 2013 33.79 33.99 33.51 33.56 4,538,678 -0.14(-0.42%)
Sep 06, 2013 33.94 34.02 33.47 33.70 2,485,751 -0.12(-0.35%)
Sep 05, 2013 33.86 34.00 33.77 33.82 1,676,620 -0.04(-0.12%)
Sep 04, 2013 33.83 34.07 33.72 33.86 3,158,084 -0.04(-0.12%)
Sep 03, 2013 34.15 34.25 33.78 33.90 2,797,312 +0.08(+0.24%)
Aug 30, 2013 34.06 34.17 33.74 33.82 3,187,740 -0.22(-0.65%)
Aug 29, 2013 33.86 34.28 33.72 34.04 3,053,219 +0.10(+0.29%)
Aug 28, 2013 34.26 34.28 33.83 33.94 2,441,090 -0.43(-1.25%)
Aug 27, 2013 34.31 34.64 34.30 34.37 2,134,514 -0.14(-0.41%)
Aug 26, 2013 35.09 35.15 34.51 34.51 2,967,700 -0.57(-1.62%)
Aug 23, 2013 34.69 35.14 34.59 35.08 2,007,237 +0.49(+1.42%)
Aug 22, 2013 34.45 34.80 34.35 34.59 2,098,740 +0.08(+0.23%)
Aug 21, 2013 35.02 35.02 34.50 34.51 1,797,015 -0.49(-1.40%)
Aug 20, 2013 34.92 35.27 34.91 35.00 2,072,153 +0.09(+0.26%)
Aug 19, 2013 34.77 35.09 34.75 34.91 2,715,890 +0.13(+0.37%)
Aug 16, 2013 34.93 34.97 34.63 34.78 2,536,757 -0.27(-0.77%)
Aug 15, 2013 35.72 35.73 35.01 35.05 2,570,557 -0.95(-2.64%)
Aug 14, 2013 36.56 36.61 35.99 36.00 2,454,857 -0.60(-1.64%)
Aug 13, 2013 36.75 36.79 36.51 36.60 984,985 -0.05(-0.14%)
Aug 12, 2013 36.48 36.74 36.39 36.65 1,528,097 +0.00(+0.00%)
Aug 09, 2013 36.64 36.86 36.55 36.65 1,430,815 -0.01(-0.03%)
Aug 08, 2013 36.88 36.97 36.59 36.66 2,053,441 -0.14(-0.38%)
Aug 07, 2013 37.01 37.01 36.67 36.80 2,235,645 -0.26(-0.70%)
Aug 06, 2013 37.10 37.21 36.91 37.06 3,075,055 -0.17(-0.46%)
Aug 05, 2013 36.98 37.28 36.87 37.23 2,605,164 +0.19(+0.51%)
Aug 02, 2013 36.46 37.04 36.31 37.04 3,027,942 +0.47(+1.29%)
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.