Skip to main content

ConAgra Foods (NY: CAG )

32.51 -0.22 (-0.69%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.10 28.57 28.06 28.42 9,834,320 +0.52(+1.86%)
Sep 29, 2016 27.33 28.18 27.11 27.90 16,854,244 +1.88(+7.23%)
Sep 28, 2016 26.05 26.12 25.90 26.02 4,741,016 -0.07(-0.25%)
Sep 27, 2016 26.07 26.26 25.98 26.09 4,663,384 +0.12(+0.46%)
Sep 26, 2016 26.17 26.27 25.96 25.97 5,504,234 -0.31(-1.17%)
Sep 23, 2016 26.22 26.40 26.15 26.28 5,736,116 -0.02(-0.09%)
Sep 22, 2016 26.25 26.37 26.12 26.30 5,058,340 +0.21(+0.79%)
Sep 21, 2016 25.76 26.14 25.65 26.09 5,831,380 +0.33(+1.29%)
Sep 20, 2016 26.21 26.21 25.74 25.76 9,364,412 -0.30(-1.16%)
Sep 19, 2016 26.14 26.19 25.94 26.06 4,936,502 -0.03(-0.12%)
Sep 16, 2016 26.29 26.30 25.99 26.09 8,117,792 -0.25(-0.94%)
Sep 15, 2016 26.29 26.46 26.19 26.34 3,624,415 -0.10(-0.37%)
Sep 14, 2016 26.58 26.59 26.35 26.44 3,324,783 -0.10(-0.39%)
Sep 13, 2016 26.72 26.80 26.49 26.54 3,548,574 -0.28(-1.06%)
Sep 12, 2016 26.20 26.88 26.15 26.82 6,214,139 +0.69(+2.63%)
Sep 09, 2016 26.87 26.87 26.14 26.14 8,123,611 -0.94(-3.48%)
Sep 08, 2016 27.52 27.53 27.07 27.08 7,313,963 -0.58(-2.09%)
Sep 07, 2016 27.93 28.00 27.58 27.66 3,204,540 -0.34(-1.23%)
Sep 06, 2016 28.10 28.18 27.86 28.00 2,668,206 -0.14(-0.49%)
Sep 02, 2016 27.86 28.14 28.14 28.14 2,595,208 +0.37(+1.35%)
Sep 01, 2016 28.00 28.12 27.61 27.77 4,172,631 -0.36(-1.27%)
Aug 31, 2016 27.98 28.18 27.84 28.12 4,326,111 +0.17(+0.60%)
Aug 30, 2016 28.06 28.06 27.84 27.95 4,383,602 -0.14(-0.52%)
Aug 29, 2016 27.86 28.16 27.84 28.10 2,374,772 +0.32(+1.15%)
Aug 26, 2016 27.87 28.10 27.71 27.78 2,675,948 -0.02(-0.07%)
Aug 25, 2016 27.93 28.01 27.77 27.80 2,482,227 -0.10(-0.35%)
Aug 24, 2016 27.96 27.98 27.75 27.89 4,632,713 -0.01(-0.04%)
Aug 23, 2016 28.39 28.39 27.86 27.90 4,135,024 -0.48(-1.70%)
Aug 22, 2016 28.31 28.45 28.18 28.39 2,608,277 +0.07(+0.23%)
Aug 19, 2016 28.18 28.35 28.06 28.32 2,603,356 +0.05(+0.17%)
Aug 18, 2016 27.90 28.31 27.78 28.27 3,430,398 +0.33(+1.19%)
Aug 17, 2016 27.62 27.95 27.47 27.94 5,577,864 +0.31(+1.11%)
Aug 16, 2016 27.78 27.81 27.63 27.63 2,629,381 -0.29(-1.04%)
Aug 15, 2016 28.07 28.10 27.92 27.92 2,175,922 -0.18(-0.64%)
Aug 12, 2016 27.90 28.14 27.80 28.10 3,317,736 +0.26(+0.93%)
Aug 11, 2016 28.03 28.07 27.79 27.84 3,769,462 -0.13(-0.45%)
Aug 10, 2016 28.20 28.20 27.92 27.97 3,668,694 -0.18(-0.64%)
Aug 09, 2016 27.95 28.19 27.93 28.15 2,943,779 +0.01(+0.02%)
Aug 08, 2016 28.01 28.26 27.96 28.15 3,741,642 +0.21(+0.73%)
Aug 05, 2016 28.36 28.45 27.92 27.94 5,790,784 -0.30(-1.07%)
Aug 04, 2016 28.32 28.50 28.16 28.24 2,772,346 -0.08(-0.28%)
Aug 03, 2016 28.20 28.43 28.06 28.32 6,030,577 +0.12(+0.43%)
Aug 02, 2016 28.51 28.51 28.15 28.20 5,160,986 -0.10(-0.36%)
Aug 01, 2016 28.18 28.36 28.13 28.30 4,207,011 +0.09(+0.32%)
Jul 29, 2016 27.99 28.38 27.95 28.21 3,932,801 +0.21(+0.75%)
Jul 28, 2016 27.68 28.06 27.63 28.00 4,799,156 +0.26(+0.94%)
Jul 27, 2016 28.03 28.08 27.73 27.74 6,709,456 -0.29(-1.02%)
Jul 26, 2016 28.47 28.60 28.01 28.03 4,034,492 -0.43(-1.52%)
Jul 25, 2016 28.38 28.51 28.35 28.46 2,568,039 +0.03(+0.11%)
Jul 22, 2016 28.26 28.47 28.21 28.43 3,943,224 +0.19(+0.68%)
Jul 21, 2016 28.54 28.54 28.17 28.24 3,027,714 -0.26(-0.93%)
Jul 20, 2016 28.76 28.76 28.48 28.50 4,542,105 -0.20(-0.69%)
Jul 19, 2016 28.70 28.89 28.61 28.70 4,578,466 -0.17(-0.60%)
Jul 18, 2016 28.86 28.99 28.82 28.88 2,663,933 +0.05(+0.17%)
Jul 15, 2016 28.95 29.01 28.74 28.83 3,986,503 -0.07(-0.25%)
Jul 14, 2016 28.95 29.05 28.85 28.90 2,967,529 -0.05(-0.17%)
Jul 13, 2016 28.63 28.97 28.55 28.95 3,404,831 +0.28(+0.96%)
Jul 12, 2016 28.93 28.97 28.64 28.67 3,630,031 -0.23(-0.81%)
Jul 11, 2016 28.98 29.01 28.82 28.91 5,109,693 -0.11(-0.39%)
Jul 08, 2016 28.77 29.05 28.68 29.02 5,102,333 +0.34(+1.19%)
Jul 07, 2016 28.66 29.00 28.63 28.68 6,780,330 +0.14(+0.48%)
Jul 06, 2016 28.59 28.70 28.52 28.54 7,903,982 -0.14(-0.48%)
Jul 05, 2016 28.95 29.07 28.67 28.68 6,888,105 -0.40(-1.36%)
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.