Skip to main content

ConAgra Foods (NY: CAG )

37.12 +0.25 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.17 28.28 28.03 28.07 3,917,586 -0.19(-0.66%)
Jul 30, 2013 28.42 28.66 28.21 28.25 2,748,239 -0.11(-0.38%)
Jul 29, 2013 28.29 28.52 28.23 28.36 2,251,951 +0.08(+0.27%)
Jul 26, 2013 28.23 28.29 27.98 28.28 3,564,656 -0.13(-0.46%)
Jul 25, 2013 28.21 28.51 28.18 28.41 2,063,155 +0.14(+0.49%)
Jul 24, 2013 28.44 28.46 28.21 28.28 2,465,025 -0.16(-0.57%)
Jul 23, 2013 28.35 28.48 28.23 28.44 2,586,429 +0.08(+0.30%)
Jul 22, 2013 28.42 28.50 28.24 28.35 2,655,418 -0.15(-0.51%)
Jul 19, 2013 28.44 28.57 28.19 28.50 2,788,651 +0.15(+0.54%)
Jul 18, 2013 28.34 28.58 28.27 28.34 3,226,254 -0.02(-0.05%)
Jul 17, 2013 28.34 28.49 28.18 28.36 2,711,558 +0.06(+0.22%)
Jul 16, 2013 28.31 28.41 28.06 28.30 2,575,620 -0.10(-0.35%)
Jul 15, 2013 28.14 28.45 28.13 28.40 4,124,087 +0.24(+0.85%)
Jul 12, 2013 28.15 28.25 27.96 28.16 3,724,372 -0.03(-0.11%)
Jul 11, 2013 27.90 28.26 27.84 28.19 6,568,097 +0.48(+1.75%)
Jul 10, 2013 27.38 27.71 27.34 27.71 3,807,646 +0.33(+1.21%)
Jul 09, 2013 27.64 27.54 27.33 27.37 4,231,806 -0.16(-0.59%)
Jul 08, 2013 27.51 27.67 27.33 27.54 4,165,796 +0.12(+0.42%)
Jul 05, 2013 27.48 27.54 27.17 27.42 2,968,439 -0.05(-0.17%)
Jul 03, 2013 27.15 27.57 27.10 27.47 3,443,052 +0.25(+0.91%)
Jul 02, 2013 27.02 27.37 26.94 27.22 4,538,912 +0.19(+0.71%)
Jul 01, 2013 26.94 27.21 26.87 27.03 3,962,724 +0.14(+0.52%)
Jun 28, 2013 26.94 27.11 26.70 26.89 11,671,709 -0.08(-0.31%)
Jun 27, 2013 26.42 27.36 26.29 26.97 12,222,902 +1.30(+5.07%)
Jun 26, 2013 25.84 25.90 25.67 25.67 6,034,351 +0.06(+0.24%)
Jun 25, 2013 25.61 25.77 25.53 25.61 5,310,945 +0.12(+0.45%)
Jun 24, 2013 25.36 25.73 25.32 25.50 3,783,097 -0.10(-0.39%)
Jun 21, 2013 25.55 25.69 25.27 25.60 6,850,278 +0.32(+1.28%)
Jun 20, 2013 25.80 25.84 25.25 25.27 5,946,189 -0.60(-2.32%)
Jun 19, 2013 26.43 26.49 25.86 25.87 5,251,969 -0.69(-2.58%)
Jun 18, 2013 26.59 26.67 26.38 26.56 4,703,150 -0.07(-0.26%)
Jun 17, 2013 26.35 26.69 26.35 26.63 3,063,227 +0.39(+1.47%)
Jun 14, 2013 26.34 26.45 26.16 26.24 2,885,180 -0.08(-0.29%)
Jun 13, 2013 26.03 26.37 25.85 26.32 3,007,388 +0.31(+1.18%)
Jun 12, 2013 26.37 26.54 25.98 26.01 4,054,977 -0.18(-0.71%)
Jun 11, 2013 25.97 26.40 25.85 26.20 3,568,735 +0.14(+0.53%)
Jun 10, 2013 26.02 26.11 25.79 26.06 2,696,363 +0.08(+0.30%)
Jun 07, 2013 25.63 26.01 25.63 25.98 3,869,088 +0.45(+1.78%)
Jun 06, 2013 25.45 25.53 25.17 25.53 5,788,255 +0.12(+0.45%)
Jun 05, 2013 25.69 25.78 25.40 25.41 4,782,670 -0.40(-1.55%)
Jun 04, 2013 25.79 25.99 25.67 25.81 4,953,702 +0.06(+0.24%)
Jun 03, 2013 25.92 25.92 25.26 25.75 6,102,552 -0.18(-0.71%)
May 31, 2013 26.42 26.44 25.93 25.93 4,365,082 -0.54(-2.04%)
May 30, 2013 26.48 26.57 26.37 26.47 2,589,961 +0.01(+0.03%)
May 29, 2013 26.86 26.97 26.42 26.47 3,731,300 -0.46(-1.72%)
May 28, 2013 26.90 27.17 26.84 26.93 3,336,016 +0.16(+0.60%)
May 24, 2013 26.67 26.86 26.49 26.77 3,257,492 +0.03(+0.12%)
May 23, 2013 26.91 27.03 26.63 26.74 5,449,668 -0.35(-1.31%)
May 22, 2013 27.40 27.59 26.99 27.09 4,311,122 -0.35(-1.29%)
May 21, 2013 27.50 27.57 27.29 27.44 3,356,237 -0.04(-0.14%)
May 20, 2013 27.65 27.73 27.46 27.48 4,490,594 -0.17(-0.61%)
May 17, 2013 27.56 27.69 27.47 27.65 3,312,544 +0.11(+0.39%)
May 16, 2013 27.76 27.87 27.49 27.54 3,161,278 -0.29(-1.05%)
May 15, 2013 27.45 27.88 27.41 27.84 4,436,312 +0.54(+1.97%)
May 13, 2013 26.86 27.34 26.84 27.30 3,240,770 +0.46(+1.72%)
May 10, 2013 26.85 27.04 26.71 26.84 4,456,143 -0.15(-0.54%)
May 09, 2013 27.43 27.52 26.91 26.98 4,526,561 -0.37(-1.35%)
May 08, 2013 27.48 27.51 27.28 27.35 2,995,147 -0.17(-0.62%)
May 07, 2013 27.34 27.53 27.27 27.52 2,659,509 +0.25(+0.90%)
May 06, 2013 27.45 27.50 27.24 27.27 3,203,003 -0.18(-0.65%)
May 03, 2013 27.04 27.51 26.86 27.45 5,112,501 +0.59(+2.21%)
May 02, 2013 26.92 27.19 26.84 26.86 5,828,531 -0.08(-0.29%)
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.