Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 36.96 36.28 36.28 36.28 1,884,600 -0.53(-1.44%)
Dec 30, 2014 36.94 37.17 36.79 36.81 1,434,923 -0.12(-0.32%)
Dec 29, 2014 36.76 37.05 36.73 36.93 1,174,725 +0.07(+0.19%)
Dec 26, 2014 36.94 37.09 36.80 36.86 830,396 +0.00(+0.00%)
Dec 24, 2014 36.91 36.86 36.86 36.86 1,194,100 -0.07(-0.19%)
Dec 23, 2014 36.94 37.12 36.84 36.93 2,376,321 +0.07(+0.19%)
Dec 22, 2014 36.84 37.14 36.50 36.86 2,575,214 +0.00(+0.00%)
Dec 19, 2014 36.53 37.15 36.51 36.86 6,688,060 +0.28(+0.77%)
Dec 18, 2014 35.60 36.60 35.07 36.58 6,379,109 -0.52(-1.40%)
Dec 17, 2014 36.68 37.10 36.46 37.10 3,042,891 +0.55(+1.50%)
Dec 16, 2014 36.57 37.22 36.44 36.55 2,478,043 -0.11(-0.30%)
Dec 15, 2014 36.97 37.05 36.42 36.66 2,416,919 -0.07(-0.19%)
Dec 12, 2014 37.00 37.28 36.72 36.73 2,587,451 -0.56(-1.50%)
Dec 11, 2014 36.94 37.45 36.80 37.29 3,170,757 +0.49(+1.33%)
Dec 10, 2014 36.98 37.04 36.48 36.80 3,851,681 -0.18(-0.49%)
Dec 09, 2014 36.75 37.07 36.51 36.98 1,958,966 -0.06(-0.16%)
Dec 08, 2014 36.88 37.18 36.80 37.04 3,127,037 +0.05(+0.14%)
Dec 05, 2014 36.40 36.99 36.40 36.99 2,708,882 +0.48(+1.31%)
Dec 04, 2014 36.63 36.79 36.38 36.51 1,851,716 -0.14(-0.38%)
Dec 03, 2014 36.68 36.89 36.31 36.65 3,331,923 -0.17(-0.46%)
Dec 02, 2014 36.42 36.93 36.41 36.82 2,768,289 +0.41(+1.13%)
Dec 01, 2014 36.35 36.85 36.29 36.41 1,823,839 -0.11(-0.30%)
Nov 28, 2014 35.98 36.58 35.92 36.52 1,305,465 +0.67(+1.87%)
Nov 26, 2014 35.49 35.85 35.85 35.85 1,527,900 +0.34(+0.96%)
Nov 25, 2014 35.50 35.71 35.45 35.51 3,566,137 +0.06(+0.17%)
Nov 24, 2014 35.62 35.74 35.42 35.45 1,771,345 -0.06(-0.17%)
Nov 21, 2014 35.75 35.84 35.43 35.51 2,049,790 -0.03(-0.08%)
Nov 20, 2014 35.47 35.75 35.45 35.54 2,108,787 -0.03(-0.08%)
Nov 19, 2014 35.62 35.91 35.40 35.57 3,491,977 -0.08(-0.22%)
Nov 18, 2014 34.97 35.66 34.75 35.65 4,326,666 +0.70(+2.00%)
Nov 17, 2014 34.71 34.95 34.70 34.95 1,916,405 +0.22(+0.63%)
Nov 14, 2014 34.72 34.89 34.59 34.73 1,609,087 +0.00(+0.00%)
Nov 13, 2014 34.67 34.94 34.58 34.73 1,991,414 +0.08(+0.23%)
Nov 12, 2014 34.20 34.70 34.07 34.65 2,955,603 +0.45(+1.32%)
Nov 11, 2014 34.43 34.43 34.11 34.20 1,988,443 -0.33(-0.96%)
Nov 10, 2014 34.63 34.74 34.39 34.53 2,323,241 -0.09(-0.26%)
Nov 07, 2014 34.50 34.92 34.23 34.62 4,221,433 -0.13(-0.37%)
Nov 06, 2014 34.39 34.75 34.36 34.75 3,816,540 +0.38(+1.11%)
Nov 05, 2014 34.63 34.63 34.15 34.37 2,964,483 +0.02(+0.06%)
Nov 04, 2014 34.48 34.52 34.31 34.35 2,805,906 -0.10(-0.29%)
Nov 03, 2014 34.22 34.48 34.17 34.45 2,538,140 +0.10(+0.29%)
Oct 31, 2014 34.29 34.37 34.15 34.35 3,275,138 +0.42(+1.24%)
Oct 30, 2014 33.60 34.05 33.40 33.93 3,508,320 +0.36(+1.07%)
Oct 29, 2014 34.06 34.06 33.20 33.57 4,220,846 -0.75(-2.19%)
Oct 28, 2014 34.17 34.40 34.10 34.32 2,510,704 +0.26(+0.76%)
Oct 27, 2014 34.15 34.20 33.97 34.06 1,473,257 -0.14(-0.41%)
Oct 24, 2014 34.07 34.23 33.98 34.20 1,710,247 +0.18(+0.53%)
Oct 23, 2014 34.23 34.25 33.86 34.02 2,192,620 -0.14(-0.41%)
Oct 22, 2014 34.03 34.49 34.00 34.16 2,261,685 +0.12(+0.35%)
Oct 21, 2014 34.27 34.30 33.86 34.04 4,097,157 -0.23(-0.67%)
Oct 20, 2014 33.53 34.34 33.53 34.27 6,484,630 +0.62(+1.84%)
Oct 17, 2014 33.44 33.69 33.07 33.65 4,657,098 +0.36(+1.08%)
Oct 16, 2014 33.25 33.62 33.03 33.29 4,533,009 -0.33(-0.98%)
Oct 15, 2014 33.34 33.72 32.84 33.62 6,242,252 +0.04(+0.12%)
Oct 14, 2014 33.27 33.73 33.25 33.58 3,231,952 +0.43(+1.30%)
Oct 13, 2014 33.45 33.59 33.12 33.15 2,560,755 -0.35(-1.04%)
Oct 10, 2014 33.82 34.17 33.48 33.50 3,117,525 -0.35(-1.03%)
Oct 09, 2014 33.75 34.64 33.59 33.85 5,334,263 -0.01(-0.03%)
Oct 08, 2014 33.36 33.87 33.32 33.86 2,997,674 +0.57(+1.71%)
Oct 07, 2014 33.61 33.98 33.29 33.29 3,883,318 -0.40(-1.19%)
Oct 06, 2014 33.35 33.73 33.25 33.69 3,543,335 +0.36(+1.08%)
Oct 03, 2014 32.86 33.37 32.73 33.33 6,333,667 +0.56(+1.71%)
Oct 02, 2014 32.95 33.00 32.41 32.77 3,194,104 -0.31(-0.94%)
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.