Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.20 19.20 19.20 19.20 2,980,993 +0.01(+0.06%)
Dec 30, 2013 19.12 19.20 19.06 19.18 2,086,414 +0.07(+0.39%)
Dec 27, 2013 19.02 19.21 18.96 19.11 2,433,608 +0.07(+0.39%)
Dec 26, 2013 19.07 19.13 18.98 19.04 2,692,444 -0.04(-0.21%)
Dec 24, 2013 19.00 19.14 18.97 19.08 1,618,500 +0.10(+0.54%)
Dec 23, 2013 19.21 19.22 18.93 18.97 4,226,843 -0.13(-0.69%)
Dec 20, 2013 19.05 19.32 19.02 19.10 8,039,793 +0.04(+0.21%)
Dec 19, 2013 18.82 19.31 18.71 19.06 16,090,776 +0.96(+5.28%)
Dec 18, 2013 17.95 18.11 17.68 18.11 9,180,824 +0.18(+0.98%)
Dec 17, 2013 18.03 18.07 17.78 17.93 6,456,742 -0.17(-0.91%)
Dec 16, 2013 18.06 18.14 17.91 18.10 5,219,715 +0.06(+0.32%)
Dec 13, 2013 18.25 18.29 17.96 18.04 7,011,319 -0.27(-1.49%)
Dec 12, 2013 18.52 18.53 18.23 18.31 4,963,673 -0.21(-1.14%)
Dec 11, 2013 18.55 18.59 18.41 18.52 4,804,334 +0.01(+0.03%)
Dec 10, 2013 18.82 18.83 18.45 18.52 4,625,550 -0.35(-1.84%)
Dec 09, 2013 18.91 19.06 18.78 18.87 5,354,202 +0.03(+0.15%)
Dec 06, 2013 18.72 18.88 18.69 18.84 4,496,700 +0.25(+1.32%)
Dec 05, 2013 18.65 18.75 18.50 18.59 3,251,238 -0.14(-0.73%)
Dec 04, 2013 18.65 18.80 18.49 18.73 5,117,400 -0.03(-0.18%)
Dec 03, 2013 18.65 18.84 18.57 18.76 5,187,146 +0.03(+0.15%)
Dec 02, 2013 18.80 18.85 18.61 18.73 4,627,883 -0.06(-0.30%)
Nov 29, 2013 18.73 18.92 18.65 18.79 3,157,073 +0.10(+0.55%)
Nov 27, 2013 18.50 18.76 18.48 18.69 4,090,728 +0.21(+1.11%)
Nov 26, 2013 18.63 18.71 18.40 18.48 9,699,014 -0.10(-0.52%)
Nov 25, 2013 18.63 18.76 18.54 18.58 3,871,172 -0.03(-0.18%)
Nov 22, 2013 18.30 18.67 18.30 18.61 5,197,904 +0.28(+1.55%)
Nov 21, 2013 18.36 18.40 18.26 18.33 4,797,160 -0.05(-0.28%)
Nov 20, 2013 18.55 18.59 18.30 18.38 4,862,263 -0.17(-0.89%)
Nov 19, 2013 18.51 18.60 18.38 18.55 4,040,276 -0.02(-0.09%)
Nov 18, 2013 18.84 18.84 18.51 18.56 4,815,557 -0.23(-1.24%)
Nov 15, 2013 18.81 18.83 18.64 18.80 4,491,974 -0.03(-0.18%)
Nov 14, 2013 18.69 18.90 18.64 18.83 4,451,973 +0.14(+0.76%)
Nov 13, 2013 18.39 18.71 18.36 18.69 5,026,748 +0.27(+1.48%)
Nov 12, 2013 18.44 18.49 18.26 18.42 4,476,149 -0.05(-0.25%)
Nov 11, 2013 18.59 18.70 18.37 18.46 5,875,630 -0.13(-0.70%)
Nov 08, 2013 18.43 18.59 18.21 18.59 5,653,222 +0.16(+0.87%)
Nov 07, 2013 18.78 18.80 18.38 18.43 5,694,648 -0.30(-1.61%)
Nov 06, 2013 18.59 18.77 18.51 18.73 7,300,881 +0.19(+1.01%)
Nov 05, 2013 18.03 18.63 17.96 18.55 9,504,807 +0.52(+2.88%)
Nov 04, 2013 18.12 18.19 17.92 18.03 4,010,296 -0.09(-0.47%)
Nov 01, 2013 18.14 18.17 18.00 18.11 5,100,014 -0.01(-0.03%)
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%)
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.