Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.20 31.55 31.20 31.50 3,299,943 +0.06(+0.18%)
Jan 30, 2017 31.39 31.50 31.24 31.45 2,611,127 +0.02(+0.08%)
Jan 27, 2017 31.45 31.53 31.24 31.42 2,167,273 +0.03(+0.10%)
Jan 26, 2017 31.42 31.60 31.30 31.39 2,664,180 -0.06(-0.18%)
Jan 25, 2017 31.47 31.78 31.41 31.45 3,584,264 +0.01(+0.03%)
Jan 24, 2017 31.17 31.51 31.11 31.44 2,731,458 +0.26(+0.82%)
Jan 23, 2017 31.30 31.49 31.11 31.18 5,002,986 -0.19(-0.61%)
Jan 20, 2017 31.15 31.49 31.07 31.37 4,456,294 +0.35(+1.14%)
Jan 19, 2017 31.03 31.16 30.94 31.02 3,330,912 -0.02(-0.08%)
Jan 18, 2017 31.00 31.28 30.91 31.04 3,252,134 +0.09(+0.28%)
Jan 17, 2017 30.87 31.00 30.74 30.96 3,848,557 +0.08(+0.26%)
Jan 13, 2017 30.88 30.88 30.88 0 +0.00(+0.00%)
Jan 12, 2017 30.89 31.16 30.72 30.88 3,032,297 -0.10(-0.34%)
Jan 11, 2017 31.00 31.05 30.68 30.98 3,203,551 +0.28(+0.91%)
Jan 10, 2017 30.78 30.92 30.60 30.70 3,169,981 -0.12(-0.39%)
Jan 09, 2017 30.96 31.09 30.77 30.82 3,799,880 -0.24(-0.77%)
Jan 06, 2017 31.13 31.26 31.05 31.06 4,167,279 -0.17(-0.54%)
Jan 05, 2017 31.39 31.62 31.17 31.23 5,446,873 -0.11(-0.36%)
Jan 04, 2017 31.91 31.97 31.18 31.34 5,071,292 -0.54(-1.69%)
Jan 03, 2017 31.84 32.00 31.59 31.88 3,253,078 +0.17(+0.53%)
Dec 30, 2016 31.71 31.71 31.71 0 -0.18(-0.58%)
Dec 29, 2016 31.82 32.04 31.79 31.89 2,974,785 +0.19(+0.61%)
Dec 28, 2016 31.93 32.00 31.06 31.70 2,492,851 -0.25(-0.78%)
Dec 27, 2016 31.94 32.05 31.82 31.95 1,996,845 +0.06(+0.20%)
Dec 23, 2016 31.89 31.89 31.89 0 +0.38(+1.22%)
Dec 22, 2016 30.76 31.61 30.66 31.50 7,152,601 +1.03(+3.39%)
Dec 21, 2016 30.56 30.80 30.41 30.47 4,725,289 -0.18(-0.60%)
Dec 20, 2016 30.48 30.75 30.31 30.65 3,410,859 -0.10(-0.34%)
Dec 19, 2016 31.00 31.14 30.67 30.76 4,243,524 -0.04(-0.13%)
Dec 16, 2016 30.83 31.13 30.67 30.80 5,354,908 -0.01(-0.03%)
Dec 15, 2016 30.31 30.88 30.20 30.80 5,484,886 +0.55(+1.80%)
Dec 14, 2016 30.86 30.98 30.13 30.26 5,754,202 -0.54(-1.74%)
Dec 13, 2016 30.98 31.21 30.75 30.80 3,576,076 -0.17(-0.54%)
Dec 12, 2016 30.80 31.06 30.57 30.96 2,824,568 +0.14(+0.47%)
Dec 09, 2016 30.28 30.90 30.01 30.82 5,612,893 +0.61(+2.02%)
Dec 08, 2016 30.12 30.47 30.12 30.21 2,892,091 -0.09(-0.29%)
Dec 07, 2016 30.11 30.48 30.06 30.30 4,576,349 +0.14(+0.45%)
Dec 06, 2016 29.83 30.20 29.71 30.16 4,181,725 +0.38(+1.27%)
Dec 05, 2016 29.60 29.89 29.51 29.79 3,606,848 +0.21(+0.70%)
Dec 02, 2016 29.41 29.77 29.34 29.58 3,647,026 +0.34(+1.15%)
Dec 01, 2016 29.17 29.35 28.83 29.24 4,792,057 -0.18(-0.60%)
Nov 30, 2016 29.94 30.12 29.39 29.42 5,162,977 -0.83(-2.73%)
Nov 29, 2016 30.23 30.43 30.11 30.24 4,789,866 +0.05(+0.16%)
Nov 28, 2016 30.23 30.42 30.03 30.19 3,173,991 -0.04(-0.13%)
Nov 25, 2016 29.83 30.24 29.83 30.23 1,829,251 +0.43(+1.45%)
Nov 23, 2016 29.80 29.80 29.80 0 -0.30(-1.01%)
Nov 22, 2016 29.80 30.20 29.79 30.11 4,482,942 +0.41(+1.38%)
Nov 21, 2016 29.51 29.82 29.36 29.70 5,355,932 +0.19(+0.65%)
Nov 18, 2016 29.26 29.52 29.15 29.51 6,536,049 +0.22(+0.77%)
Nov 17, 2016 29.04 29.31 28.81 29.28 3,991,445 +0.20(+0.69%)
Nov 16, 2016 28.75 29.16 28.75 29.08 5,198,075 +0.36(+1.26%)
Nov 15, 2016 28.50 28.86 28.45 28.72 5,520,446 +0.26(+0.93%)
Nov 14, 2016 27.98 28.70 27.91 28.45 8,970,100 +0.45(+1.60%)
Nov 11, 2016 27.44 28.12 26.95 28.01 11,259,899 +0.51(+1.84%)
Nov 10, 2016 29.61 29.96 27.04 27.50 15,043,999 -2.35(-7.87%)
Nov 09, 2016 29.53 29.91 29.16 29.85 4,870,327 -0.52(-1.73%)
Nov 08, 2016 29.91 30.49 29.91 30.37 6,587,193 +0.39(+1.29%)
Nov 07, 2016 29.33 30.00 29.33 29.99 4,238,305 +0.94(+3.22%)
Nov 04, 2016 29.39 29.52 29.04 29.05 2,897,291 -0.32(-1.10%)
Nov 03, 2016 29.80 29.87 29.31 29.38 3,759,875 -0.34(-1.15%)
Nov 02, 2016 29.72 29.87 29.57 29.72 3,554,464 +0.02(+0.08%)
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.