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 (%)
Oct 31, 2013 18.27 18.35 18.11 18.12 4,294,593 -0.15(-0.84%)
Oct 30, 2013 18.40 18.40 18.19 18.27 5,418,910 -0.09(-0.50%)
Oct 29, 2013 18.28 18.37 18.15 18.36 6,863,554 +0.13(+0.73%)
Oct 28, 2013 17.98 18.26 17.95 18.23 12,065,045 +0.27(+1.51%)
Oct 25, 2013 17.89 17.98 17.81 17.96 6,029,054 +0.08(+0.47%)
Oct 24, 2013 17.94 17.98 17.77 17.87 3,713,424 -0.02(-0.10%)
Oct 23, 2013 17.98 18.04 17.87 17.89 5,223,753 -0.12(-0.69%)
Oct 22, 2013 17.66 18.04 17.64 18.02 7,172,933 +0.37(+2.09%)
Oct 21, 2013 17.64 17.66 17.46 17.65 4,618,730 +0.00(+0.00%)
Oct 18, 2013 17.74 17.78 17.57 17.65 6,494,503 -0.09(-0.51%)
Oct 17, 2013 17.60 17.78 17.56 17.74 4,323,291 +0.07(+0.42%)
Oct 16, 2013 17.55 17.68 17.49 17.66 5,664,074 +0.24(+1.40%)
Oct 15, 2013 17.38 17.53 17.32 17.42 4,665,777 +0.01(+0.03%)
Oct 14, 2013 17.36 17.45 17.32 17.42 2,714,913 -0.05(-0.29%)
Oct 11, 2013 17.37 17.50 17.34 17.47 4,556,231 +0.04(+0.23%)
Oct 10, 2013 17.22 17.44 17.21 17.43 5,988,045 +0.33(+1.95%)
Oct 09, 2013 17.08 17.19 16.98 17.09 6,054,887 +0.06(+0.33%)
Oct 08, 2013 17.21 17.21 17.04 17.04 4,890,590 -0.14(-0.82%)
Oct 07, 2013 17.07 17.30 17.04 17.18 4,546,512 -0.02(-0.10%)
Oct 04, 2013 17.18 17.23 17.10 17.19 4,899,773 -0.02(-0.10%)
Oct 03, 2013 17.30 17.36 17.17 17.21 8,628,138 -0.12(-0.72%)
Oct 02, 2013 17.16 17.39 17.09 17.34 11,064,844 +0.06(+0.36%)
Oct 01, 2013 17.15 17.29 17.08 17.27 10,281,148 +0.10(+0.56%)
Sep 30, 2013 17.09 17.19 16.91 17.18 11,210,732 +0.04(+0.23%)
Sep 27, 2013 17.14 17.17 17.00 17.14 6,165,406 -0.12(-0.69%)
Sep 26, 2013 17.27 17.29 17.12 17.26 5,950,899 +0.02(+0.10%)
Sep 25, 2013 17.44 17.45 17.23 17.24 10,502,821 -0.15(-0.85%)
Sep 24, 2013 17.42 17.49 17.27 17.39 7,932,515 -0.03(-0.20%)
Sep 23, 2013 17.53 17.56 17.32 17.42 7,682,565 -0.13(-0.74%)
Sep 20, 2013 17.52 17.56 17.38 17.55 13,574,498 +0.11(+0.65%)
Sep 19, 2013 17.99 18.03 17.14 17.44 27,946,188 -0.72(-3.96%)
Sep 18, 2013 18.02 18.16 17.88 18.16 11,645,858 +0.12(+0.69%)
Sep 17, 2013 18.02 18.16 17.99 18.03 9,884,110 -0.14(-0.75%)
Sep 16, 2013 18.25 18.29 18.12 18.17 7,374,067 +0.12(+0.66%)
Sep 13, 2013 18.05 18.19 18.02 18.05 9,060,512 +0.06(+0.35%)
Sep 12, 2013 18.07 18.09 17.95 17.99 14,426,250 -0.07(-0.38%)
Sep 11, 2013 18.00 18.06 17.61 18.06 23,480,186 +0.20(+1.11%)
Sep 10, 2013 18.42 18.42 17.35 17.86 33,749,500 -1.14(-6.02%)
Sep 09, 2013 19.13 19.24 18.97 19.00 8,016,497 -0.08(-0.42%)
Sep 06, 2013 19.22 19.26 18.95 19.08 4,390,489 -0.07(-0.36%)
Sep 05, 2013 19.17 19.25 19.12 19.15 2,961,351 -0.02(-0.12%)
Sep 04, 2013 19.15 19.29 19.09 19.17 5,578,005 -0.02(-0.12%)
Sep 03, 2013 19.33 19.39 19.13 19.19 4,940,787 +0.05(+0.24%)
Aug 30, 2013 19.28 19.35 19.10 19.15 5,630,386 -0.12(-0.65%)
Aug 29, 2013 19.17 19.41 19.09 19.27 5,392,786 +0.06(+0.29%)
Aug 28, 2013 19.40 19.41 19.15 19.22 4,311,606 -0.24(-1.25%)
Aug 27, 2013 19.43 19.61 19.42 19.46 3,770,112 -0.08(-0.41%)
Aug 26, 2013 19.87 19.90 19.54 19.54 5,241,737 -0.32(-1.62%)
Aug 23, 2013 19.64 19.90 19.58 19.86 3,545,307 +0.28(+1.42%)
Aug 22, 2013 19.50 19.70 19.45 19.58 3,706,926 +0.05(+0.23%)
Aug 21, 2013 19.83 19.83 19.53 19.54 3,174,000 -0.28(-1.40%)
Aug 20, 2013 19.77 19.97 19.76 19.82 3,659,966 +0.05(+0.26%)
Aug 19, 2013 19.69 19.86 19.67 19.76 4,796,975 +0.07(+0.37%)
Aug 16, 2013 19.78 19.80 19.61 19.69 4,480,579 -0.15(-0.77%)
Aug 15, 2013 20.22 20.23 19.82 19.84 4,540,278 -0.54(-2.64%)
Aug 14, 2013 20.70 20.73 20.38 20.38 4,335,922 -0.34(-1.64%)
Aug 13, 2013 20.81 20.83 20.67 20.72 1,739,742 -0.03(-0.14%)
Aug 12, 2013 20.65 20.80 20.60 20.75 2,699,020 +0.00(+0.00%)
Aug 09, 2013 20.74 20.87 20.69 20.75 2,527,195 -0.01(-0.03%)
Aug 08, 2013 20.88 20.93 20.72 20.76 3,626,916 -0.08(-0.38%)
Aug 07, 2013 20.95 20.95 20.76 20.84 3,948,736 -0.15(-0.70%)
Aug 06, 2013 21.00 21.07 20.90 20.98 5,431,354 -0.10(-0.46%)
Aug 05, 2013 20.94 21.11 20.87 21.08 4,601,403 +0.11(+0.51%)
Aug 02, 2013 20.64 20.97 20.55 20.97 5,348,140 +0.27(+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.