Skip to main content

ConAgra Foods (NY: CAG )

35.24 +0.34 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.55 39.55 39.55 0 -0.23(-0.58%)
Dec 29, 2016 39.69 39.96 39.65 39.78 2,385,103 +0.24(+0.61%)
Dec 28, 2016 39.83 39.91 38.74 39.54 1,998,701 -0.31(-0.78%)
Dec 27, 2016 39.84 39.97 39.69 39.85 1,601,017 +0.08(+0.20%)
Dec 23, 2016 39.77 39.77 39.77 0 +0.48(+1.22%)
Dec 22, 2016 38.36 39.43 38.24 39.29 5,734,764 +1.29(+3.39%)
Dec 21, 2016 38.11 38.41 37.93 38.00 3,788,610 -0.23(-0.60%)
Dec 20, 2016 38.02 38.35 37.80 38.23 2,734,736 -0.13(-0.34%)
Dec 19, 2016 38.66 38.84 38.25 38.36 3,402,344 -0.05(-0.13%)
Dec 16, 2016 38.45 38.83 38.25 38.41 4,293,422 -0.01(-0.03%)
Dec 15, 2016 37.80 38.52 37.67 38.42 4,397,635 +0.68(+1.80%)
Dec 14, 2016 38.49 38.64 37.58 37.74 4,613,565 -0.67(-1.74%)
Dec 13, 2016 38.64 38.93 38.35 38.41 2,867,202 -0.21(-0.54%)
Dec 12, 2016 38.42 38.74 38.12 38.62 2,264,663 +0.18(+0.47%)
Dec 09, 2016 37.77 38.55 37.44 38.44 4,500,267 +0.76(+2.02%)
Dec 08, 2016 37.57 38.00 37.57 37.68 2,318,801 -0.11(-0.29%)
Dec 07, 2016 37.55 38.01 37.49 37.79 3,669,194 +0.17(+0.45%)
Dec 06, 2016 37.21 37.66 37.05 37.62 3,352,795 +0.47(+1.27%)
Dec 05, 2016 36.92 37.28 36.81 37.15 2,891,874 +0.26(+0.70%)
Dec 02, 2016 36.68 37.13 36.59 36.89 2,924,088 +0.42(+1.15%)
Dec 01, 2016 36.38 36.61 35.96 36.47 3,842,143 -0.22(-0.60%)
Nov 30, 2016 37.34 37.57 36.66 36.69 4,139,537 -1.03(-2.73%)
Nov 29, 2016 37.70 37.95 37.56 37.72 3,840,386 +0.06(+0.16%)
Nov 28, 2016 37.71 37.94 37.46 37.66 2,544,821 -0.05(-0.13%)
Nov 25, 2016 37.21 37.72 37.21 37.71 1,466,645 +0.54(+1.45%)
Nov 23, 2016 37.17 37.17 37.17 0 -0.38(-1.01%)
Nov 22, 2016 37.17 37.67 37.15 37.55 3,594,303 +0.51(+1.38%)
Nov 21, 2016 36.80 37.19 36.62 37.04 4,294,243 +0.24(+0.65%)
Nov 18, 2016 36.49 36.82 36.36 36.80 5,240,429 +0.28(+0.77%)
Nov 17, 2016 36.22 36.56 35.93 36.52 3,200,234 +0.25(+0.69%)
Nov 16, 2016 35.86 36.37 35.86 36.27 4,167,677 +0.45(+1.26%)
Nov 15, 2016 35.54 36.00 35.48 35.82 4,426,146 +0.33(+0.93%)
Nov 14, 2016 34.90 35.79 34.81 35.49 7,191,986 +0.56(+1.60%)
Nov 11, 2016 34.22 35.07 33.61 34.93 9,027,885 +0.63(+1.84%)
Nov 10, 2016 36.93 37.37 33.73 34.30 12,061,875 -13.54(-28.30%)
Nov 09, 2016 47.33 47.94 46.73 47.84 3,038,831 -0.84(-1.73%)
Nov 08, 2016 47.93 48.86 47.93 48.68 4,110,066 +0.62(+1.29%)
Nov 07, 2016 47.00 48.08 47.00 48.06 2,644,482 +1.50(+3.22%)
Nov 04, 2016 47.11 47.31 46.55 46.56 1,807,759 -0.52(-1.10%)
Nov 03, 2016 47.76 47.88 46.97 47.08 2,345,967 -0.55(-1.15%)
Nov 02, 2016 47.64 47.87 47.40 47.63 2,217,801 +0.04(+0.08%)
Nov 01, 2016 48.16 48.21 47.44 47.59 2,501,019 -0.59(-1.22%)
Oct 31, 2016 48.03 48.42 47.99 48.18 2,244,769 +0.09(+0.19%)
Oct 28, 2016 47.46 48.25 47.46 48.09 2,360,239 +0.63(+1.33%)
Oct 27, 2016 47.73 47.87 47.43 47.46 1,754,995 -0.59(-1.23%)
Oct 26, 2016 47.86 48.12 47.70 48.05 2,208,708 +0.21(+0.44%)
Oct 25, 2016 47.74 48.04 47.68 47.84 1,693,793 +0.15(+0.31%)
Oct 24, 2016 48.20 48.29 47.63 47.69 1,960,918 -0.32(-0.67%)
Oct 21, 2016 47.28 48.58 47.00 48.01 4,740,614 +0.53(+1.12%)
Oct 20, 2016 47.82 47.87 47.22 47.48 2,761,850 -0.37(-0.77%)
Oct 19, 2016 48.40 48.59 47.44 47.85 3,644,546 -0.53(-1.10%)
Oct 18, 2016 47.89 48.81 47.64 48.38 4,202,054 +0.88(+1.85%)
Oct 17, 2016 47.59 47.65 47.42 47.50 1,964,849 -0.05(-0.11%)
Oct 14, 2016 47.66 47.80 47.31 47.55 3,231,043 +0.63(+1.34%)
Oct 13, 2016 46.99 47.05 46.49 46.92 1,942,269 -0.30(-0.64%)
Oct 12, 2016 47.03 47.37 47.02 47.22 2,214,638 +0.24(+0.51%)
Oct 11, 2016 47.38 47.50 46.86 46.98 2,313,067 -0.40(-0.84%)
Oct 10, 2016 47.03 47.49 47.00 47.38 1,837,757 +0.55(+1.17%)
Oct 07, 2016 47.20 47.22 46.61 46.83 2,930,359 -0.29(-0.62%)
Oct 06, 2016 46.96 47.25 46.87 47.12 2,323,749 -0.03(-0.06%)
Oct 05, 2016 47.45 47.65 47.12 47.15 4,037,673 -0.34(-0.72%)
Oct 04, 2016 47.53 47.89 47.34 47.49 3,997,248 -0.04(-0.08%)
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.