Skip to main content

ConAgra Foods (NY: CAG )

37.12 +0.25 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.13 32.13 32.13 0 +0.22(+0.69%)
Aug 30, 2018 31.95 32.09 31.75 31.91 4,914,476 -0.14(-0.44%)
Aug 29, 2018 31.96 32.35 31.87 32.05 3,928,852 +0.29(+0.91%)
Aug 28, 2018 31.79 32.01 31.65 31.76 3,702,366 -0.13(-0.41%)
Aug 27, 2018 32.38 32.40 31.84 31.89 4,804,226 -0.32(-1.00%)
Aug 24, 2018 32.12 32.31 31.99 32.22 4,856,176 +0.12(+0.38%)
Aug 23, 2018 32.31 32.52 32.07 32.10 8,554,330 -0.45(-1.37%)
Aug 22, 2018 32.81 32.81 32.31 32.54 3,883,585 -0.26(-0.80%)
Aug 21, 2018 32.87 32.98 32.26 32.80 7,217,417 +0.01(+0.03%)
Aug 20, 2018 32.86 33.04 32.74 32.80 4,290,624 +0.03(+0.08%)
Aug 17, 2018 32.47 32.89 32.32 32.77 7,244,804 +0.26(+0.81%)
Aug 16, 2018 32.52 32.72 32.43 32.51 4,235,384 +0.10(+0.32%)
Aug 15, 2018 32.14 32.45 32.08 32.40 5,852,249 +0.17(+0.52%)
Aug 14, 2018 32.10 32.31 32.01 32.24 6,657,400 +0.27(+0.85%)
Aug 13, 2018 31.97 32.01 31.72 31.96 5,597,873 -0.08(-0.25%)
Aug 10, 2018 32.03 32.17 31.84 32.04 3,718,821 -0.11(-0.35%)
Aug 09, 2018 32.10 32.22 31.84 32.16 3,761,899 +0.13(+0.41%)
Aug 08, 2018 32.29 32.29 31.96 32.03 2,384,142 -0.24(-0.76%)
Aug 07, 2018 32.73 32.75 32.17 32.27 3,634,214 -0.48(-1.47%)
Aug 06, 2018 32.91 32.98 32.73 32.75 3,584,944 -0.12(-0.37%)
Aug 03, 2018 32.42 33.07 32.22 32.87 6,275,239 +0.65(+2.01%)
Aug 02, 2018 31.63 32.35 31.57 32.23 5,510,981 +0.44(+1.37%)
Aug 01, 2018 32.07 32.17 31.79 31.79 3,624,310 -0.31(-0.95%)
Jul 31, 2018 32.08 32.20 31.82 32.10 6,289,183 +0.17(+0.55%)
Jul 30, 2018 32.27 32.35 31.81 31.92 4,974,925 -0.50(-1.53%)
Jul 27, 2018 32.50 32.58 32.18 32.42 5,699,695 +0.17(+0.54%)
Jul 26, 2018 31.77 32.30 31.77 32.24 7,973,052 +0.76(+2.40%)
Jul 25, 2018 31.04 31.52 30.96 31.49 7,842,676 +0.54(+1.74%)
Jul 24, 2018 31.18 31.18 30.78 30.95 6,027,902 -0.26(-0.84%)
Jul 23, 2018 31.41 31.42 30.94 31.21 4,378,953 -0.22(-0.69%)
Jul 20, 2018 31.55 31.62 31.28 31.43 4,378,934 -0.11(-0.36%)
Jul 19, 2018 30.99 31.69 30.93 31.54 7,625,438 +0.51(+1.65%)
Jul 18, 2018 31.30 31.43 30.96 31.03 8,117,295 -0.37(-1.16%)
Jul 17, 2018 30.97 31.49 30.93 31.39 6,086,825 +0.37(+1.18%)
Jul 16, 2018 31.30 31.30 30.94 31.03 3,364,310 -0.33(-1.05%)
Jul 13, 2018 31.21 31.44 31.07 31.36 4,557,473 +0.01(+0.03%)
Jul 12, 2018 31.84 31.90 31.31 31.35 4,922,299 -0.42(-1.31%)
Jul 11, 2018 31.83 31.99 31.72 31.77 5,466,161 -0.07(-0.22%)
Jul 10, 2018 31.74 32.05 31.61 31.83 8,255,819 +0.16(+0.49%)
Jul 09, 2018 31.21 31.90 31.19 31.68 8,819,507 +0.62(+1.99%)
Jul 06, 2018 31.25 31.43 31.00 31.06 4,571,113 -0.17(-0.53%)
Jul 05, 2018 30.24 31.24 30.17 31.23 8,628,098 +1.11(+3.70%)
Jul 03, 2018 30.11 30.11 30.11 0 -0.34(-1.11%)
Jul 02, 2018 30.78 31.05 30.03 30.45 8,229,284 -0.61(-1.96%)
Jun 29, 2018 31.05 31.41 30.78 31.06 10,722,057 -0.09(-0.28%)
Jun 28, 2018 30.76 31.29 30.55 31.15 19,673,054 +0.33(+1.07%)
Jun 27, 2018 32.20 32.41 30.73 30.82 39,525,016 -2.42(-7.27%)
Jun 26, 2018 33.87 33.98 33.21 33.23 8,747,930 -0.62(-1.82%)
Jun 25, 2018 33.59 33.92 33.57 33.85 3,468,310 +0.34(+1.01%)
Jun 22, 2018 33.48 33.79 33.37 33.51 3,147,809 +0.23(+0.71%)
Jun 21, 2018 33.43 34.23 33.20 33.28 4,387,308 -0.15(-0.44%)
Jun 20, 2018 33.37 33.52 33.16 33.43 2,134,698 +0.13(+0.39%)
Jun 19, 2018 32.86 33.38 32.86 33.30 3,532,742 +0.31(+0.95%)
Jun 18, 2018 33.30 33.46 32.82 32.98 2,827,871 -0.49(-1.45%)
Jun 15, 2018 33.49 33.21 33.47 6,789,873 +0.26(+0.79%)
Jun 14, 2018 33.03 33.23 32.93 33.21 2,050,767 +0.22(+0.66%)
Jun 13, 2018 32.81 33.20 32.79 32.99 2,373,947 +0.22(+0.66%)
Jun 12, 2018 32.91 33.07 32.56 32.77 4,883,961 +0.03(+0.11%)
Jun 11, 2018 32.81 33.05 32.65 32.74 3,232,875 -0.07(-0.21%)
Jun 08, 2018 32.49 32.81 32.48 32.81 1,867,014 +0.49(+1.51%)
Jun 07, 2018 31.88 32.58 31.72 32.32 2,999,592 +0.11(+0.35%)
Jun 06, 2018 32.15 32.21 2,944,134 -0.28(-0.86%)
Jun 05, 2018 32.70 32.77 32.37 32.49 2,674,824 -0.18(-0.56%)
Jun 04, 2018 32.21 32.70 32.21 32.67 2,718,419 +0.56(+1.73%)
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.