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 (%)
May 31, 2016 27.56 27.82 27.39 27.46 7,839,940 +0.25(+0.91%)
May 27, 2016 27.31 27.21 27.21 27.21 2,172,174 -0.10(-0.35%)
May 26, 2016 26.94 27.33 26.88 27.31 3,488,220 +0.44(+1.63%)
May 25, 2016 26.77 26.94 26.74 26.87 2,530,049 +0.08(+0.29%)
May 24, 2016 26.68 26.84 26.58 26.79 4,760,827 +0.15(+0.56%)
May 23, 2016 26.62 26.82 26.54 26.64 3,956,480 -0.02(-0.09%)
May 20, 2016 26.92 26.99 26.56 26.66 3,777,072 -0.20(-0.76%)
May 19, 2016 26.80 26.91 26.57 26.87 2,514,068 +0.00(+0.00%)
May 18, 2016 26.75 27.00 26.41 26.87 4,156,631 +0.03(+0.11%)
May 17, 2016 27.33 27.43 26.68 26.84 4,583,067 -0.62(-2.25%)
May 16, 2016 27.57 27.60 27.39 27.46 3,491,197 -0.11(-0.39%)
May 13, 2016 27.85 27.93 27.37 27.57 3,022,551 -0.33(-1.18%)
May 12, 2016 27.66 28.02 27.65 27.90 3,318,066 +0.36(+1.31%)
May 11, 2016 27.81 27.94 27.46 27.54 2,924,025 -0.31(-1.10%)
May 10, 2016 27.54 27.85 27.40 27.84 4,283,528 +0.40(+1.44%)
May 09, 2016 27.09 27.54 27.05 27.45 3,843,227 +0.41(+1.53%)
May 06, 2016 26.97 27.07 26.48 27.03 2,602,719 +0.07(+0.25%)
May 05, 2016 26.86 27.10 26.74 26.97 2,796,875 +0.06(+0.22%)
May 04, 2016 26.54 27.04 26.49 26.91 3,180,578 +0.27(+1.02%)
May 03, 2016 26.83 26.89 26.53 26.63 3,371,614 -0.34(-1.27%)
May 02, 2016 26.81 27.21 26.78 26.98 3,479,984 +0.20(+0.76%)
Apr 29, 2016 26.75 26.94 26.58 26.77 3,085,421 -0.08(-0.29%)
Apr 28, 2016 26.75 27.01 26.72 26.85 3,540,754 -0.11(-0.42%)
Apr 27, 2016 26.67 27.05 26.60 26.97 3,675,202 +0.29(+1.07%)
Apr 26, 2016 26.66 26.96 26.61 26.68 4,295,743 +0.03(+0.11%)
Apr 25, 2016 26.55 26.77 26.46 26.65 3,326,607 -0.02(-0.07%)
Apr 22, 2016 26.60 26.72 26.31 26.67 3,523,150 +0.08(+0.29%)
Apr 21, 2016 27.11 27.15 26.49 26.59 6,073,702 -0.56(-2.07%)
Apr 20, 2016 27.06 27.31 26.83 27.15 6,199,373 +0.06(+0.22%)
Apr 19, 2016 27.41 27.41 27.07 27.09 5,496,325 -0.22(-0.79%)
Apr 18, 2016 27.28 27.37 27.13 27.31 4,216,699 +0.01(+0.02%)
Apr 15, 2016 27.09 27.39 27.06 27.30 5,199,940 +0.25(+0.91%)
Apr 14, 2016 27.24 27.49 27.03 27.06 4,986,203 -0.29(-1.05%)
Apr 13, 2016 27.72 27.82 27.20 27.34 5,661,522 -0.36(-1.30%)
Apr 12, 2016 27.36 27.78 27.32 27.70 5,185,805 +0.37(+1.36%)
Apr 11, 2016 27.60 27.71 27.31 27.33 4,082,898 -0.27(-0.98%)
Apr 08, 2016 27.74 27.79 27.40 27.60 4,994,529 +0.03(+0.11%)
Apr 07, 2016 27.30 27.90 26.94 27.57 8,167,771 +0.39(+1.45%)
Apr 06, 2016 26.96 27.21 26.90 27.18 5,456,584 +0.20(+0.75%)
Apr 05, 2016 27.08 27.20 26.87 26.97 4,223,555 -0.19(-0.70%)
Apr 04, 2016 27.10 27.19 26.76 27.16 5,492,505 -0.21(-0.76%)
Apr 01, 2016 26.52 27.42 26.45 27.37 6,569,787 +0.68(+2.56%)
Mar 31, 2016 26.84 26.94 26.62 26.69 5,172,949 -0.20(-0.73%)
Mar 30, 2016 26.73 27.04 26.60 26.89 4,537,723 +0.30(+1.15%)
Mar 29, 2016 26.52 26.71 26.45 26.58 3,820,173 +0.10(+0.36%)
Mar 28, 2016 26.36 26.58 26.20 26.49 4,770,372 +0.13(+0.48%)
Mar 24, 2016 26.14 26.36 26.36 26.36 8,011,628 +0.45(+1.75%)
Mar 23, 2016 25.65 25.93 25.48 25.91 5,796,468 +0.22(+0.86%)
Mar 22, 2016 25.74 25.80 25.55 25.69 4,794,247 -0.12(-0.46%)
Mar 21, 2016 25.79 26.02 25.69 25.81 3,442,766 -0.07(-0.28%)
Mar 18, 2016 26.15 26.18 25.74 25.88 9,782,777 -0.25(-0.94%)
Mar 17, 2016 26.32 26.40 26.06 26.12 4,377,855 -0.14(-0.55%)
Mar 16, 2016 26.23 26.33 25.94 26.27 4,426,452 -0.11(-0.41%)
Mar 15, 2016 26.08 26.48 26.02 26.37 4,687,798 +0.19(+0.73%)
Mar 14, 2016 26.08 26.27 26.02 26.18 3,060,242 -0.05(-0.21%)
Mar 11, 2016 26.13 26.26 25.96 26.24 3,489,317 +0.28(+1.06%)
Mar 10, 2016 25.90 26.12 25.81 25.96 4,114,206 +0.09(+0.35%)
Mar 09, 2016 25.72 25.90 25.60 25.87 3,167,650 +0.28(+1.10%)
Mar 08, 2016 25.48 25.76 25.45 25.59 3,184,146 -0.04(-0.14%)
Mar 07, 2016 25.70 25.82 25.51 25.63 4,559,282 -0.28(-1.06%)
Mar 04, 2016 25.78 26.02 25.74 25.90 3,943,494 +0.13(+0.49%)
Mar 03, 2016 25.50 25.79 25.39 25.78 3,656,934 +0.20(+0.77%)
Mar 02, 2016 25.38 25.62 25.20 25.58 3,298,547 +0.15(+0.59%)
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.