Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.19 (+0.64%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.06 18.30 17.88 18.23 8,785,377 +0.17(+0.93%)
Jan 30, 2019 18.04 18.19 17.72 18.06 9,655,255 +0.04(+0.23%)
Jan 29, 2019 17.78 18.12 17.69 18.02 9,805,343 +0.26(+1.48%)
Jan 28, 2019 17.55 17.81 17.39 17.76 8,124,589 +0.23(+1.33%)
Jan 25, 2019 17.71 17.85 17.50 17.52 7,302,074 -0.12(-0.66%)
Jan 24, 2019 17.64 17.87 17.48 17.64 8,846,990 -0.27(-1.49%)
Jan 23, 2019 18.00 18.01 17.79 17.91 9,623,065 +0.02(+0.09%)
Jan 22, 2019 18.01 18.26 17.70 17.89 8,358,145 -0.10(-0.56%)
Jan 18, 2019 17.81 18.05 17.66 17.99 7,695,134 +0.28(+1.55%)
Jan 17, 2019 17.69 17.82 17.46 17.71 9,000,413 +0.06(+0.33%)
Jan 16, 2019 17.64 17.80 17.51 17.66 6,050,980 +0.04(+0.24%)
Jan 15, 2019 17.39 17.66 17.35 17.61 6,952,554 +0.23(+1.30%)
Jan 14, 2019 17.94 17.98 17.36 17.39 9,885,331 -0.63(-3.52%)
Jan 11, 2019 17.91 18.05 17.59 18.02 10,168,130 +0.12(+0.65%)
Jan 10, 2019 17.80 17.93 17.48 17.91 13,490,663 +0.08(+0.42%)
Jan 09, 2019 17.84 18.06 17.56 17.83 12,198,442 -0.05(-0.28%)
Jan 08, 2019 18.45 18.53 17.81 17.88 15,226,528 -0.73(-3.90%)
Jan 07, 2019 18.22 18.83 17.91 18.61 9,217,828 +0.38(+2.06%)
Jan 04, 2019 18.09 18.59 18.03 18.23 12,359,939 +0.25(+1.39%)
Jan 03, 2019 17.74 18.08 17.55 17.98 10,221,882 +0.19(+1.08%)
Jan 02, 2019 17.63 17.98 17.35 17.79 11,425,900 -0.03(-0.14%)
Dec 31, 2018 17.64 18.07 17.44 17.81 10,465,503 +0.15(+0.85%)
Dec 28, 2018 17.68 18.27 17.40 17.66 12,970,154 -0.03(-0.19%)
Dec 27, 2018 17.66 17.71 16.90 17.70 16,806,026 -0.18(-0.98%)
Dec 26, 2018 17.52 17.91 16.86 17.87 13,951,632 +0.39(+2.24%)
Dec 24, 2018 18.40 18.47 17.35 17.48 10,630,617 -0.99(-5.37%)
Dec 21, 2018 20.02 20.35 18.37 18.47 28,104,778 -1.78(-8.77%)
Dec 20, 2018 23.28 23.75 20.00 20.25 22,899,252 -4.01(-16.53%)
Dec 19, 2018 24.05 24.91 24.05 24.26 11,532,543 +0.44(+1.86%)
Dec 18, 2018 24.22 24.40 23.69 23.82 8,200,878 -0.38(-1.55%)
Dec 17, 2018 24.77 24.89 24.05 24.19 7,860,542 -0.73(-2.94%)
Dec 14, 2018 25.23 25.36 24.66 24.93 8,457,993 -0.41(-1.61%)
Dec 13, 2018 25.51 25.70 25.09 25.34 6,943,496 -0.18(-0.69%)
Dec 12, 2018 25.79 25.92 25.50 25.51 5,989,163 -0.02(-0.07%)
Dec 11, 2018 25.51 25.99 25.34 25.53 5,065,458 +0.17(+0.66%)
Dec 10, 2018 25.73 25.79 25.06 25.36 6,040,108 -0.36(-1.39%)
Dec 07, 2018 26.34 26.57 25.48 25.72 4,825,242 -0.65(-2.47%)
Dec 06, 2018 26.75 26.84 25.77 26.37 6,575,388 -0.38(-1.43%)
Dec 04, 2018 27.14 27.35 26.71 26.75 5,331,736 -0.29(-1.08%)
Dec 03, 2018 26.91 27.19 26.75 27.05 5,870,538 +0.08(+0.28%)
Nov 30, 2018 26.85 27.00 26.81 26.97 9,435,368 +0.06(+0.22%)
Nov 29, 2018 27.11 27.29 26.87 26.91 5,913,621 -0.13(-0.49%)
Nov 28, 2018 26.80 27.15 26.70 27.05 7,420,430 +0.13(+0.50%)
Nov 27, 2018 27.27 27.33 26.74 26.91 6,296,711 -0.28(-1.01%)
Nov 26, 2018 27.50 27.58 27.07 27.19 7,056,170 -0.49(-1.78%)
Nov 23, 2018 27.45 27.77 27.36 27.68 1,498,258 +0.25(+0.91%)
Nov 21, 2018 27.43 27.43 27.43 0 -0.28(-1.02%)
Nov 20, 2018 27.95 28.15 27.40 27.71 6,769,645 -0.16(-0.57%)
Nov 19, 2018 27.51 28.05 27.51 27.87 9,202,591 +0.29(+1.06%)
Nov 16, 2018 27.05 27.72 26.91 27.58 10,197,747 +0.54(+2.00%)
Nov 15, 2018 26.96 27.13 26.57 27.04 10,265,246 -0.18(-0.67%)
Nov 14, 2018 28.76 28.76 27.15 27.22 15,153,253 -2.13(-7.25%)
Nov 13, 2018 29.40 29.79 29.15 29.35 6,038,515 -0.05(-0.17%)
Nov 12, 2018 28.70 29.66 28.70 29.40 8,967,882 +0.72(+2.50%)
Nov 09, 2018 28.74 29.06 28.41 28.68 10,945,017 -0.06(-0.20%)
Nov 08, 2018 28.99 29.09 28.43 28.74 10,002,337 -0.27(-0.92%)
Nov 07, 2018 29.25 29.29 28.66 29.01 8,019,159 -0.23(-0.80%)
Nov 06, 2018 29.16 29.30 28.77 29.24 8,868,974 +0.05(+0.17%)
Nov 05, 2018 29.19 29.39 29.04 29.19 8,432,489 +0.00(+0.00%)
Nov 02, 2018 29.59 29.61 28.81 29.19 7,304,712 -0.52(-1.74%)
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.