Skip to main content

ConAgra Foods (NY: CAG )

29.70 +0.21 (+0.71%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.94 26.98 26.65 26.71 3,588,024 -0.23(-0.85%)
Jul 30, 2015 26.55 26.98 26.53 26.94 3,474,190 +0.19(+0.70%)
Jul 29, 2015 26.59 26.83 26.59 26.75 2,812,514 +0.12(+0.43%)
Jul 28, 2015 26.37 26.67 26.25 26.64 3,867,366 +0.40(+1.52%)
Jul 27, 2015 26.23 26.31 26.12 26.24 3,682,496 -0.08(-0.32%)
Jul 24, 2015 26.52 26.59 26.25 26.32 2,484,825 -0.20(-0.75%)
Jul 23, 2015 26.53 26.75 26.47 26.52 2,838,612 -0.10(-0.36%)
Jul 22, 2015 26.55 26.77 26.37 26.62 9,624,118 +0.08(+0.32%)
Jul 21, 2015 26.66 26.77 26.49 26.53 4,995,010 -0.16(-0.61%)
Jul 20, 2015 26.82 26.82 26.66 26.70 4,553,863 -0.09(-0.34%)
Jul 17, 2015 26.87 26.90 26.69 26.79 3,935,845 -0.11(-0.40%)
Jul 16, 2015 26.92 27.08 26.78 26.90 3,923,723 +0.11(+0.43%)
Jul 15, 2015 26.88 26.98 26.72 26.78 5,767,562 -0.17(-0.65%)
Jul 14, 2015 26.82 27.00 26.73 26.96 8,545,104 +0.00(+0.00%)
Jul 13, 2015 27.13 27.23 26.92 26.96 4,665,241 -0.07(-0.25%)
Jul 10, 2015 26.99 27.19 26.90 27.02 4,679,706 +0.19(+0.70%)
Jul 09, 2015 27.14 27.32 26.81 26.84 5,196,412 -0.08(-0.29%)
Jul 08, 2015 27.25 27.34 26.88 26.91 7,506,167 -0.51(-1.85%)
Jul 07, 2015 26.98 27.42 26.79 27.42 8,476,767 +0.52(+1.95%)
Jul 06, 2015 26.70 27.10 26.59 26.90 15,322,316 +0.04(+0.13%)
Jul 02, 2015 26.99 26.86 26.86 26.86 6,944,615 -0.02(-0.09%)
Jul 01, 2015 26.46 26.91 26.22 26.88 9,111,951 +0.53(+2.01%)
Jun 30, 2015 25.98 26.71 25.62 26.35 12,113,129 +0.17(+0.67%)
Jun 29, 2015 26.19 26.46 26.12 26.18 7,137,336 -0.34(-1.30%)
Jun 26, 2015 26.48 26.55 26.35 26.52 8,600,120 +0.09(+0.34%)
Jun 25, 2015 26.52 26.56 26.43 26.43 5,374,103 -0.01(-0.02%)
Jun 24, 2015 26.07 26.62 26.05 26.44 9,037,167 +0.28(+1.08%)
Jun 23, 2015 25.88 26.22 25.88 26.15 7,436,367 +0.20(+0.77%)
Jun 22, 2015 26.42 26.43 25.88 25.96 11,459,103 -0.19(-0.71%)
Jun 19, 2015 25.00 26.29 24.97 26.14 33,741,480 +2.56(+10.86%)
Jun 18, 2015 23.45 23.73 23.42 23.58 6,813,545 +0.19(+0.82%)
Jun 17, 2015 23.30 23.46 23.18 23.39 5,013,305 +0.11(+0.47%)
Jun 16, 2015 22.98 23.39 22.80 23.28 8,526,352 +0.35(+1.52%)
Jun 15, 2015 22.86 23.01 22.77 22.93 5,652,355 -0.04(-0.18%)
Jun 12, 2015 22.87 23.01 22.81 22.97 4,113,914 -0.05(-0.24%)
Jun 11, 2015 22.93 23.28 22.89 23.03 4,343,307 +0.10(+0.45%)
Jun 10, 2015 22.91 23.06 22.80 22.92 10,586,744 +0.04(+0.18%)
Jun 09, 2015 22.72 23.01 22.68 22.88 5,560,853 +0.16(+0.72%)
Jun 08, 2015 22.55 22.81 22.45 22.72 3,821,876 +0.16(+0.72%)
Jun 05, 2015 22.83 22.85 22.55 22.56 7,112,558 -0.30(-1.29%)
Jun 04, 2015 22.99 23.05 22.81 22.85 2,801,168 -0.25(-1.10%)
Jun 03, 2015 23.12 23.30 22.95 23.10 4,983,283 +0.10(+0.45%)
Jun 02, 2015 23.40 23.44 22.74 23.00 6,552,229 -0.43(-1.83%)
Jun 01, 2015 23.42 23.44 23.23 23.43 3,660,099 +0.16(+0.67%)
May 29, 2015 23.27 23.38 23.15 23.27 4,228,234 -0.05(-0.23%)
May 28, 2015 23.25 23.36 23.21 23.33 3,254,679 +0.00(+0.00%)
May 27, 2015 23.26 23.35 23.15 23.33 2,260,136 +0.16(+0.68%)
May 26, 2015 23.42 23.53 23.14 23.17 4,254,927 -0.25(-1.06%)
May 22, 2015 23.37 23.42 23.42 23.42 3,742,139 -0.02(-0.08%)
May 21, 2015 23.38 23.50 23.33 23.44 5,085,561 -0.01(-0.05%)
May 20, 2015 23.22 23.47 23.11 23.45 5,153,324 +0.22(+0.96%)
May 19, 2015 23.30 23.30 23.13 23.23 4,044,753 +0.01(+0.03%)
May 18, 2015 23.12 23.37 23.03 23.22 4,832,573 +0.02(+0.08%)
May 15, 2015 22.89 23.22 22.89 23.20 4,485,822 +0.34(+1.48%)
May 14, 2015 22.72 22.87 22.66 22.86 2,826,415 +0.28(+1.25%)
May 13, 2015 22.73 22.86 22.53 22.58 2,319,982 -0.13(-0.58%)
May 12, 2015 22.45 22.75 22.38 22.71 3,026,126 +0.19(+0.83%)
May 11, 2015 22.54 22.66 22.47 22.53 3,016,117 -0.08(-0.37%)
May 08, 2015 22.65 22.88 22.59 22.61 3,069,705 +0.09(+0.40%)
May 07, 2015 22.32 22.64 22.28 22.52 3,783,316 +0.10(+0.43%)
May 06, 2015 22.41 22.44 22.11 22.42 5,609,718 +0.11(+0.51%)
May 05, 2015 22.39 22.41 22.21 22.31 5,968,253 -0.07(-0.30%)
May 04, 2015 22.05 22.45 21.98 22.38 3,673,189 +0.34(+1.53%)
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.