Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.67 21.74 21.18 21.21 5,236,154 -0.62(-2.85%)
Jan 29, 2015 21.81 21.89 21.61 21.84 5,066,530 -0.04(-0.16%)
Jan 28, 2015 21.89 22.07 21.79 21.87 6,845,921 +0.07(+0.33%)
Jan 27, 2015 21.75 21.87 21.66 21.80 3,294,767 -0.17(-0.76%)
Jan 26, 2015 21.84 21.98 21.73 21.97 4,197,775 +0.11(+0.49%)
Jan 23, 2015 21.99 22.03 21.84 21.86 3,264,508 -0.24(-1.10%)
Jan 22, 2015 21.63 22.11 21.54 22.10 4,840,936 +0.55(+2.57%)
Jan 21, 2015 21.53 21.67 21.39 21.55 4,363,165 -0.02(-0.08%)
Jan 20, 2015 21.57 21.65 21.35 21.57 4,080,026 +0.02(+0.11%)
Jan 16, 2015 21.57 21.74 21.43 21.54 5,080,380 -0.07(-0.30%)
Jan 15, 2015 21.17 21.79 21.14 21.61 10,155,472 +0.49(+2.34%)
Jan 14, 2015 21.16 21.21 20.96 21.12 4,188,134 -0.18(-0.87%)
Jan 13, 2015 21.33 21.52 21.13 21.30 4,015,974 +0.08(+0.39%)
Jan 12, 2015 21.35 21.53 21.18 21.22 3,435,984 -0.33(-1.55%)
Jan 09, 2015 21.82 21.85 21.48 21.55 3,731,621 -0.27(-1.23%)
Jan 08, 2015 21.47 21.82 21.44 21.82 5,445,991 +0.46(+2.17%)
Jan 07, 2015 20.97 21.38 20.96 21.35 4,088,497 +0.49(+2.37%)
Jan 06, 2015 21.15 21.20 20.76 20.86 6,846,700 -0.21(-0.99%)
Jan 05, 2015 21.24 21.41 21.06 21.07 7,067,024 -0.23(-1.09%)
Jan 02, 2015 21.54 21.58 21.30 21.30 6,715,766 -0.27(-1.27%)
Dec 31, 2014 21.98 21.57 21.57 21.57 3,169,175 -0.32(-1.44%)
Dec 30, 2014 21.97 22.10 21.88 21.89 2,412,991 -0.07(-0.33%)
Dec 29, 2014 21.86 22.03 21.84 21.96 1,975,437 +0.04(+0.19%)
Dec 26, 2014 21.97 22.06 21.88 21.92 1,396,408 +0.00(+0.00%)
Dec 24, 2014 21.95 21.92 21.92 21.92 2,008,019 -0.04(-0.19%)
Dec 23, 2014 21.97 22.07 21.91 21.96 3,996,062 +0.04(+0.19%)
Dec 22, 2014 21.91 22.09 21.71 21.92 4,330,524 +0.00(+0.00%)
Dec 19, 2014 21.72 22.09 21.71 21.92 11,246,756 +0.17(+0.77%)
Dec 18, 2014 21.17 21.76 20.86 21.75 10,727,219 -0.31(-1.40%)
Dec 17, 2014 21.81 22.06 21.68 22.06 5,116,977 +0.33(+1.50%)
Dec 16, 2014 21.75 22.13 21.67 21.73 4,167,119 -0.07(-0.30%)
Dec 15, 2014 21.98 22.03 21.66 21.80 4,064,332 -0.04(-0.19%)
Dec 12, 2014 22.00 22.17 21.84 21.84 4,351,102 -0.33(-1.50%)
Dec 11, 2014 21.97 22.27 21.88 22.18 5,331,999 +0.29(+1.33%)
Dec 10, 2014 21.99 22.03 21.69 21.88 6,477,052 -0.11(-0.49%)
Dec 09, 2014 21.85 22.04 21.71 21.99 3,294,230 -0.04(-0.16%)
Dec 08, 2014 21.93 22.11 21.88 22.03 5,258,479 +0.03(+0.14%)
Dec 05, 2014 21.65 22.00 21.65 22.00 4,555,302 +0.29(+1.31%)
Dec 04, 2014 21.78 21.88 21.64 21.71 3,113,877 -0.08(-0.38%)
Dec 03, 2014 21.81 21.94 21.59 21.79 5,603,018 -0.10(-0.46%)
Dec 02, 2014 21.66 21.96 21.65 21.90 4,655,202 +0.24(+1.13%)
Dec 01, 2014 21.62 21.91 21.58 21.65 3,066,998 -0.07(-0.30%)
Nov 28, 2014 21.40 21.75 21.36 21.72 2,195,292 +0.40(+1.87%)
Nov 26, 2014 21.10 21.32 21.32 21.32 2,569,342 +0.20(+0.96%)
Nov 25, 2014 21.11 21.24 21.08 21.12 5,996,877 +0.04(+0.17%)
Nov 24, 2014 21.18 21.25 21.06 21.08 2,978,724 -0.04(-0.17%)
Nov 21, 2014 21.26 21.31 21.07 21.12 3,446,961 -0.02(-0.08%)
Nov 20, 2014 21.09 21.26 21.08 21.13 3,546,172 -0.02(-0.08%)
Nov 19, 2014 21.18 21.35 21.05 21.15 5,872,168 -0.05(-0.22%)
Nov 18, 2014 20.80 21.21 20.67 21.20 7,275,795 +0.42(+2.00%)
Nov 17, 2014 20.64 20.78 20.63 20.78 3,222,659 +0.13(+0.63%)
Nov 14, 2014 20.65 20.75 20.57 20.65 2,705,868 +0.00(+0.00%)
Nov 13, 2014 20.62 20.78 20.56 20.65 3,348,795 +0.05(+0.23%)
Nov 12, 2014 20.34 20.63 20.26 20.61 4,970,192 +0.27(+1.32%)
Nov 11, 2014 20.47 20.47 20.28 20.34 3,343,799 -0.20(-0.96%)
Nov 10, 2014 20.59 20.66 20.45 20.53 3,906,801 -0.05(-0.26%)
Nov 07, 2014 20.52 20.77 20.36 20.59 7,098,834 -0.08(-0.37%)
Nov 06, 2014 20.45 20.66 20.43 20.66 6,417,959 +0.23(+1.11%)
Nov 05, 2014 20.59 20.59 20.30 20.44 4,985,125 +0.01(+0.06%)
Nov 04, 2014 20.50 20.53 20.40 20.43 4,718,459 -0.06(-0.29%)
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.