Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.54 29.54 29.54 0 +0.45(+1.54%)
Mar 28, 2018 29.09 29.30 28.98 29.09 3,381,501 +0.02(+0.06%)
Mar 27, 2018 29.22 29.47 28.94 29.07 3,135,266 -0.05(-0.16%)
Mar 26, 2018 28.72 29.18 28.63 29.12 3,555,384 +0.69(+2.42%)
Mar 23, 2018 28.52 29.02 28.40 28.43 4,207,275 +0.04(+0.14%)
Mar 22, 2018 29.32 29.35 28.35 28.39 8,148,333 +0.09(+0.31%)
Mar 21, 2018 28.76 28.76 27.87 28.30 6,886,499 -0.86(-2.94%)
Mar 20, 2018 29.28 29.33 29.01 29.16 3,079,177 +0.06(+0.19%)
Mar 19, 2018 29.32 29.56 29.04 29.10 3,342,154 -0.22(-0.74%)
Mar 16, 2018 29.27 29.57 29.17 29.32 5,814,806 +0.18(+0.63%)
Mar 15, 2018 30.04 30.04 29.11 29.14 4,587,206 -0.87(-2.88%)
Mar 14, 2018 30.55 30.69 29.95 30.00 3,690,323 -0.46(-1.50%)
Mar 13, 2018 30.63 30.65 30.27 30.46 2,849,287 -0.02(-0.05%)
Mar 12, 2018 30.49 30.69 30.38 30.47 2,235,241 -0.01(-0.03%)
Mar 09, 2018 30.59 30.65 30.27 30.48 3,101,608 +0.06(+0.21%)
Mar 08, 2018 30.33 30.42 30.17 30.42 2,966,172 +0.17(+0.56%)
Mar 07, 2018 30.00 30.25 5,349,321 -0.42(-1.36%)
Mar 06, 2018 30.43 30.67 30.11 30.67 5,917,408 +0.40(+1.32%)
Mar 05, 2018 29.43 30.27 29.41 30.27 4,671,411 +0.74(+2.50%)
Mar 02, 2018 29.08 29.56 29.07 29.53 3,777,812 +0.38(+1.29%)
Mar 01, 2018 28.88 29.25 28.74 29.15 5,805,471 +0.22(+0.75%)
Feb 28, 2018 29.12 29.30 28.93 28.94 3,095,226 -0.06(-0.19%)
Feb 27, 2018 29.30 29.46 28.99 28.99 2,139,004 -0.26(-0.90%)
Feb 26, 2018 29.19 29.34 28.94 29.26 2,393,302 +0.20(+0.69%)
Feb 23, 2018 28.77 29.10 28.57 29.06 2,970,913 +0.27(+0.95%)
Feb 22, 2018 28.78 2,609,954 +0.20(+0.70%)
Feb 21, 2018 29.10 29.31 28.58 28.58 3,343,437 -0.31(-1.08%)
Feb 20, 2018 29.04 29.38 28.88 28.90 3,821,555 -0.14(-0.47%)
Feb 16, 2018 29.03 29.03 29.03 0 -0.09(-0.30%)
Feb 15, 2018 28.54 29.14 28.42 29.12 3,276,769 +0.66(+2.31%)
Feb 14, 2018 28.42 28.52 28.01 28.46 5,801,633 +0.06(+0.20%)
Feb 13, 2018 28.62 28.41 6,493,604 -0.18(-0.64%)
Feb 12, 2018 28.66 28.94 28.51 28.59 7,364,345 +0.11(+0.39%)
Feb 09, 2018 28.65 28.94 28.30 28.48 7,844,314 +0.06(+0.20%)
Feb 08, 2018 28.78 28.98 28.41 28.42 4,719,417 -0.32(-1.11%)
Feb 07, 2018 28.61 29.36 28.55 28.74 4,834,431 +0.14(+0.50%)
Feb 06, 2018 28.11 28.78 27.83 28.60 6,921,044 -0.32(-1.11%)
Feb 05, 2018 29.37 29.66 28.75 28.92 2,945,154 -0.48(-1.63%)
Feb 02, 2018 29.96 30.04 29.38 29.40 4,276,341 -0.72(-2.39%)
Feb 01, 2018 30.35 30.43 30.05 30.12 3,289,672 -0.31(-1.03%)
Jan 31, 2018 30.32 30.62 30.16 30.43 3,873,399 +0.11(+0.37%)
Jan 30, 2018 30.53 30.79 30.32 30.32 5,106,758 -0.28(-0.92%)
Jan 29, 2018 30.72 31.30 30.60 30.60 5,988,894 -0.06(-0.20%)
Jan 26, 2018 30.31 30.67 30.01 30.66 5,761,083 +0.37(+1.21%)
Jan 25, 2018 29.99 30.35 29.99 30.30 3,738,797 +0.35(+1.17%)
Jan 24, 2018 30.15 30.25 29.92 29.95 3,330,101 -0.10(-0.32%)
Jan 23, 2018 29.91 30.23 29.72 30.04 3,502,465 -0.04(-0.13%)
Jan 22, 2018 30.04 30.23 29.89 30.08 3,691,812 +0.00(+0.00%)
Jan 19, 2018 29.83 30.11 29.74 30.08 5,341,348 +0.49(+1.64%)
Jan 18, 2018 29.63 29.84 29.52 29.60 3,687,803 -0.08(-0.27%)
Jan 17, 2018 29.44 29.87 29.29 29.68 5,266,335 +0.39(+1.33%)
Jan 16, 2018 29.43 29.55 29.25 29.29 4,208,274 +0.05(+0.16%)
Jan 12, 2018 29.24 29.24 29.24 0 -0.04(-0.14%)
Jan 11, 2018 29.39 29.43 29.14 29.28 3,396,312 -0.06(-0.19%)
Jan 10, 2018 29.73 29.81 29.15 29.33 3,482,750 -0.45(-1.50%)
Jan 09, 2018 29.70 29.88 29.44 29.78 4,155,567 -0.10(-0.35%)
Jan 08, 2018 30.27 30.27 29.80 29.88 3,409,855 -0.43(-1.42%)
Jan 05, 2018 30.23 30.48 30.02 30.31 5,734,315 +0.10(+0.32%)
Jan 04, 2018 29.84 30.29 29.68 30.22 4,097,449 +0.49(+1.63%)
Jan 03, 2018 29.91 29.91 29.58 29.73 3,647,407 -0.15(-0.51%)
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.