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 (%)
Nov 28, 2014 21.00 21.35 20.96 21.31 2,237,040 +0.39(+1.87%)
Nov 26, 2014 20.71 20.92 20.92 20.92 2,618,204 +0.20(+0.96%)
Nov 25, 2014 20.72 20.84 20.69 20.72 6,110,920 +0.04(+0.17%)
Nov 24, 2014 20.79 20.86 20.67 20.69 3,035,370 -0.04(-0.17%)
Nov 21, 2014 20.86 20.92 20.68 20.72 3,512,513 -0.02(-0.08%)
Nov 20, 2014 20.70 20.86 20.69 20.74 3,613,610 -0.02(-0.08%)
Nov 19, 2014 20.79 20.96 20.66 20.76 5,983,840 -0.05(-0.22%)
Nov 18, 2014 20.41 20.81 20.28 20.80 7,414,160 +0.41(+2.00%)
Nov 17, 2014 20.26 20.40 20.25 20.40 3,283,945 +0.13(+0.63%)
Nov 14, 2014 20.26 20.36 20.19 20.27 2,757,326 +0.00(+0.00%)
Nov 13, 2014 20.23 20.39 20.18 20.27 3,412,480 +0.05(+0.23%)
Nov 12, 2014 19.96 20.25 19.88 20.22 5,064,711 +0.26(+1.32%)
Nov 11, 2014 20.09 20.09 19.91 19.96 3,407,389 -0.19(-0.96%)
Nov 10, 2014 20.21 20.28 20.07 20.15 3,981,098 -0.05(-0.26%)
Nov 07, 2014 20.13 20.38 19.98 20.20 7,233,833 -0.08(-0.37%)
Nov 06, 2014 20.07 20.28 20.05 20.28 6,540,010 +0.22(+1.11%)
Nov 05, 2014 20.21 20.21 19.93 20.06 5,079,928 +0.01(+0.06%)
Nov 04, 2014 20.12 20.14 20.02 20.05 4,808,191 -0.06(-0.29%)
Nov 03, 2014 19.97 20.12 19.94 20.10 4,349,348 +0.06(+0.29%)
Oct 31, 2014 20.01 20.06 19.93 20.05 5,612,265 +0.25(+1.24%)
Oct 30, 2014 19.61 19.87 19.49 19.80 6,011,845 +0.21(+1.07%)
Oct 29, 2014 19.88 19.88 19.37 19.59 7,232,827 -0.32(-1.63%)
Oct 28, 2014 19.83 19.96 19.79 19.91 4,326,862 +0.15(+0.76%)
Oct 27, 2014 19.82 19.84 19.71 19.76 2,538,961 -0.08(-0.41%)
Oct 24, 2014 19.77 19.86 19.72 19.84 2,947,381 +0.10(+0.53%)
Oct 23, 2014 19.86 19.87 19.65 19.74 3,778,686 -0.08(-0.41%)
Oct 22, 2014 19.75 20.01 19.73 19.82 3,897,711 +0.07(+0.35%)
Oct 21, 2014 19.89 19.90 19.65 19.75 7,060,901 -0.13(-0.67%)
Oct 20, 2014 19.46 19.93 19.46 19.89 11,175,391 +0.36(+1.84%)
Oct 17, 2014 19.40 19.55 19.19 19.53 8,025,884 +0.21(+1.08%)
Oct 16, 2014 19.29 19.51 19.17 19.32 7,812,033 -0.19(-0.98%)
Oct 15, 2014 19.35 19.56 19.06 19.51 10,757,685 +0.02(+0.12%)
Oct 14, 2014 19.31 19.58 19.29 19.49 5,569,836 +0.25(+1.30%)
Oct 13, 2014 19.41 19.49 19.22 19.24 4,413,118 -0.20(-1.04%)
Oct 10, 2014 19.62 19.83 19.43 19.44 5,372,636 -0.20(-1.03%)
Oct 09, 2014 19.58 20.10 19.49 19.64 9,192,887 -0.01(-0.03%)
Oct 08, 2014 19.36 19.65 19.33 19.65 5,166,089 +0.33(+1.71%)
Oct 07, 2014 19.50 19.72 19.32 19.32 6,692,378 -0.23(-1.19%)
Oct 06, 2014 19.35 19.57 19.29 19.55 6,106,463 +0.21(+1.08%)
Oct 03, 2014 19.07 19.36 18.99 19.34 10,915,226 +0.32(+1.71%)
Oct 02, 2014 19.12 19.15 18.81 19.02 5,504,610 -0.18(-0.94%)
Oct 01, 2014 19.18 19.28 19.08 19.20 5,919,798 +0.02(+0.12%)
Sep 30, 2014 19.19 19.28 19.09 19.17 4,668,638 +0.03(+0.18%)
Sep 29, 2014 19.15 19.20 19.07 19.14 3,842,759 -0.15(-0.78%)
Sep 26, 2014 19.11 19.36 19.11 19.29 2,989,716 +0.23(+1.19%)
Sep 25, 2014 19.39 19.39 19.06 19.06 4,514,212 -0.38(-1.94%)
Sep 24, 2014 19.23 19.44 19.23 19.44 3,423,935 +0.21(+1.09%)
Sep 23, 2014 19.44 19.44 19.21 19.23 7,482,839 -0.23(-1.16%)
Sep 22, 2014 19.44 19.55 19.39 19.46 8,543,075 -0.05(-0.24%)
Sep 19, 2014 19.52 19.70 19.46 19.50 10,295,714 +0.08(+0.39%)
Sep 18, 2014 19.26 19.53 18.78 19.43 16,928,766 +0.85(+4.59%)
Sep 17, 2014 18.72 18.76 18.38 18.57 7,791,199 -0.21(-1.11%)
Sep 16, 2014 18.77 18.84 18.71 18.78 4,850,677 +0.01(+0.06%)
Sep 15, 2014 18.76 18.79 18.65 18.77 6,200,000 +0.01(+0.03%)
Sep 12, 2014 18.88 18.89 18.68 18.77 2,989,712 -0.09(-0.49%)
Sep 11, 2014 18.82 18.95 18.77 18.86 3,776,439 +0.02(+0.12%)
Sep 10, 2014 18.86 18.87 18.69 18.84 3,706,839 -0.02(-0.09%)
Sep 09, 2014 18.90 18.96 18.84 18.85 3,599,813 -0.10(-0.55%)
Sep 08, 2014 18.86 19.08 18.85 18.96 3,944,054 +0.09(+0.49%)
Sep 05, 2014 18.80 18.86 18.72 18.86 2,541,413 +0.03(+0.18%)
Sep 04, 2014 18.79 18.92 18.78 18.83 4,212,175 +0.02(+0.09%)
Sep 03, 2014 18.71 18.86 18.67 18.81 4,904,134 +0.18(+0.97%)
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.