Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.36 28.21 27.32 28.16 16,677,588 +0.82(+3.00%)
Sep 27, 2018 28.36 28.63 27.21 27.34 19,984,764 -2.50(-8.39%)
Sep 26, 2018 29.95 30.23 29.89 29.85 5,973,912 -0.17(-0.55%)
Sep 25, 2018 30.53 30.53 29.87 30.01 5,290,391 -0.47(-1.55%)
Sep 24, 2018 30.99 31.06 30.37 30.48 4,699,631 -0.56(-1.82%)
Sep 21, 2018 30.88 31.17 30.84 31.05 4,941,181 +0.22(+0.73%)
Sep 20, 2018 30.70 30.95 30.50 30.82 4,235,921 +0.13(+0.43%)
Sep 19, 2018 31.30 31.32 30.61 30.69 4,905,998 -0.61(-1.93%)
Sep 18, 2018 31.55 31.55 31.04 31.30 3,598,346 -0.36(-1.15%)
Sep 17, 2018 31.71 31.74 31.33 31.66 5,244,410 -0.05(-0.16%)
Sep 14, 2018 31.45 31.86 31.38 31.71 6,302,132 +0.22(+0.71%)
Sep 13, 2018 31.28 31.61 31.13 31.49 4,729,407 +0.32(+1.04%)
Sep 12, 2018 30.69 31.23 30.56 31.16 5,923,411 +0.53(+1.73%)
Sep 11, 2018 30.40 30.68 30.20 30.63 5,088,763 +0.27(+0.90%)
Sep 10, 2018 30.24 30.59 30.23 30.36 4,689,190 +0.24(+0.80%)
Sep 07, 2018 29.94 30.19 29.68 30.12 4,520,098 +0.07(+0.22%)
Sep 06, 2018 29.96 30.08 29.86 30.05 5,216,476 +0.12(+0.42%)
Sep 05, 2018 29.85 30.14 29.64 29.93 4,953,176 -0.02(-0.06%)
Sep 04, 2018 30.56 30.60 29.88 29.95 4,934,084 -0.52(-1.71%)
Aug 31, 2018 30.47 30.47 30.47 0 +0.21(+0.69%)
Aug 30, 2018 30.29 30.43 30.11 30.26 5,182,748 -0.13(-0.44%)
Aug 29, 2018 30.30 30.68 30.22 30.39 4,143,321 +0.27(+0.91%)
Aug 28, 2018 30.14 30.35 30.01 30.12 3,904,471 -0.12(-0.41%)
Aug 27, 2018 30.70 30.72 30.19 30.24 5,066,481 -0.31(-1.00%)
Aug 24, 2018 30.46 30.64 30.34 30.55 5,121,266 +0.12(+0.38%)
Aug 23, 2018 30.64 30.84 30.41 30.43 9,021,296 -0.42(-1.37%)
Aug 22, 2018 31.11 31.11 30.64 30.86 4,095,583 -0.25(-0.80%)
Aug 21, 2018 31.16 31.27 30.59 31.11 7,611,403 +0.01(+0.03%)
Aug 20, 2018 31.16 31.33 31.05 31.10 4,524,842 +0.02(+0.08%)
Aug 17, 2018 30.79 31.19 30.65 31.07 7,640,286 +0.25(+0.81%)
Aug 16, 2018 30.84 31.02 30.75 30.82 4,466,586 +0.10(+0.32%)
Aug 15, 2018 30.48 30.77 30.42 30.72 6,171,713 +0.16(+0.52%)
Aug 14, 2018 30.44 30.63 30.35 30.57 7,020,816 +0.26(+0.85%)
Aug 13, 2018 30.32 30.35 30.08 30.31 5,903,452 -0.07(-0.25%)
Aug 10, 2018 30.38 30.50 30.19 30.38 3,921,825 -0.11(-0.35%)
Aug 09, 2018 30.44 30.55 30.19 30.49 3,967,255 +0.12(+0.41%)
Aug 08, 2018 30.62 30.62 30.31 30.37 2,514,288 -0.23(-0.76%)
Aug 07, 2018 31.04 31.06 30.50 30.60 3,832,599 -0.46(-1.47%)
Aug 06, 2018 31.21 31.27 31.03 31.06 3,780,640 -0.12(-0.37%)
Aug 03, 2018 30.74 31.35 30.55 31.17 6,617,793 +0.61(+2.01%)
Aug 02, 2018 30.00 30.68 29.94 30.56 5,811,816 +0.41(+1.38%)
Aug 01, 2018 30.41 30.50 30.14 30.14 3,822,155 -0.29(-0.95%)
Jul 31, 2018 30.42 30.53 30.18 30.43 6,632,498 +0.17(+0.55%)
Jul 30, 2018 30.60 30.68 30.16 30.27 5,246,497 -0.47(-1.53%)
Jul 27, 2018 30.81 30.90 30.52 30.74 6,010,832 +0.16(+0.54%)
Jul 26, 2018 30.12 30.63 30.12 30.57 8,408,288 +0.72(+2.40%)
Jul 25, 2018 29.43 29.89 29.35 29.86 8,270,794 +0.51(+1.74%)
Jul 24, 2018 29.57 29.57 29.19 29.35 6,356,955 -0.25(-0.84%)
Jul 23, 2018 29.78 29.80 29.34 29.59 4,617,993 -0.21(-0.69%)
Jul 20, 2018 29.91 29.98 29.66 29.80 4,617,972 -0.11(-0.36%)
Jul 19, 2018 29.39 30.05 29.33 29.91 8,041,697 +0.49(+1.65%)
Jul 18, 2018 29.68 29.80 29.35 29.42 8,560,405 -0.35(-1.16%)
Jul 17, 2018 29.37 29.86 29.33 29.77 6,419,094 +0.35(+1.18%)
Jul 16, 2018 29.68 29.68 29.34 29.42 3,547,962 -0.31(-1.05%)
Jul 13, 2018 29.59 29.82 29.46 29.73 4,806,258 +0.01(+0.03%)
Jul 12, 2018 30.20 30.25 29.69 29.73 5,190,999 -0.40(-1.31%)
Jul 11, 2018 30.19 30.34 30.08 30.12 5,764,549 -0.07(-0.22%)
Jul 10, 2018 30.10 30.39 29.97 30.19 8,706,491 +0.15(+0.49%)
Jul 09, 2018 29.59 30.25 29.58 30.04 9,300,949 +0.59(+1.99%)
Jul 06, 2018 29.63 29.81 29.40 29.45 4,820,643 -0.16(-0.53%)
Jul 05, 2018 28.68 29.63 28.60 29.61 9,099,092 +1.06(+3.70%)
Jul 03, 2018 28.55 28.55 28.55 0 -0.32(-1.11%)
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.