Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.70 13.71 13.58 13.65 7,367,410 -0.04(-0.28%)
Jul 30, 2012 13.41 13.72 13.38 13.69 11,538,606 +0.25(+1.89%)
Jul 27, 2012 13.36 13.46 13.32 13.44 6,195,689 +0.12(+0.87%)
Jul 26, 2012 13.28 13.40 13.25 13.32 6,581,922 +0.13(+1.01%)
Jul 25, 2012 13.15 13.25 13.13 13.19 8,850,586 +0.13(+0.96%)
Jul 24, 2012 13.15 13.18 12.97 13.06 9,780,111 -0.11(-0.83%)
Jul 23, 2012 13.24 13.30 13.12 13.17 17,625,688 -0.07(-0.50%)
Jul 20, 2012 13.46 13.47 13.20 13.24 21,133,052 -0.25(-1.83%)
Jul 19, 2012 13.59 13.61 13.42 13.48 20,056,496 -0.10(-0.77%)
Jul 18, 2012 13.53 13.64 13.47 13.59 7,768,184 +0.03(+0.24%)
Jul 17, 2012 13.57 13.66 13.48 13.55 8,927,765 -0.02(-0.12%)
Jul 16, 2012 13.85 13.86 13.55 13.57 9,679,769 -0.30(-2.14%)
Jul 13, 2012 13.83 13.91 13.77 13.87 5,108,614 +0.06(+0.44%)
Jul 12, 2012 13.91 13.93 13.81 13.81 5,862,543 -0.13(-0.91%)
Jul 11, 2012 13.99 13.99 13.92 13.93 6,944,205 -0.03(-0.20%)
Jul 10, 2012 14.03 14.09 13.91 13.96 8,030,555 -0.01(-0.08%)
Jul 09, 2012 14.10 14.12 13.89 13.97 11,212,646 -0.14(-0.97%)
Jul 06, 2012 14.09 14.13 14.04 14.11 5,835,513 -0.03(-0.19%)
Jul 05, 2012 14.16 14.19 14.05 14.14 5,164,728 -0.05(-0.35%)
Jul 03, 2012 14.14 14.22 14.09 14.19 2,672,184 +0.03(+0.19%)
Jul 02, 2012 14.18 14.22 14.07 14.16 6,004,435 -0.07(-0.46%)
Jun 29, 2012 14.15 14.22 14.11 14.22 9,181,628 +0.22(+1.57%)
Jun 28, 2012 13.83 14.00 13.81 14.00 6,848,977 +0.12(+0.87%)
Jun 27, 2012 13.87 13.96 13.86 13.88 5,818,138 +0.04(+0.32%)
Jun 26, 2012 13.91 13.93 13.77 13.84 6,561,144 +0.01(+0.08%)
Jun 25, 2012 13.84 13.90 13.76 13.83 5,096,488 -0.08(-0.55%)
Jun 22, 2012 13.96 14.04 13.90 13.91 11,365,902 +0.05(+0.36%)
Jun 21, 2012 13.68 14.10 13.65 13.86 20,981,968 +0.36(+2.68%)
Jun 20, 2012 13.71 13.74 13.42 13.49 9,147,568 -0.24(-1.76%)
Jun 19, 2012 13.72 13.81 13.65 13.74 4,233,951 +0.05(+0.36%)
Jun 18, 2012 13.59 13.71 13.59 13.69 4,450,499 -0.01(-0.08%)
Jun 15, 2012 13.63 13.70 13.59 13.70 6,419,852 +0.07(+0.48%)
Jun 14, 2012 13.63 13.69 13.57 13.63 4,785,863 +0.02(+0.12%)
Jun 13, 2012 13.72 13.75 13.58 13.62 4,487,501 -0.10(-0.72%)
Jun 12, 2012 13.68 13.73 13.64 13.71 3,635,641 +0.07(+0.52%)
Jun 11, 2012 13.86 13.87 13.64 13.64 4,032,669 -0.15(-1.07%)
Jun 08, 2012 13.64 13.81 13.61 13.79 3,930,625 +0.14(+1.04%)
Jun 07, 2012 13.71 13.77 13.64 13.65 4,518,123 -0.04(-0.32%)
Jun 06, 2012 13.51 13.69 13.48 13.69 5,412,289 +0.20(+1.46%)
Jun 05, 2012 13.36 13.52 13.27 13.49 7,405,011 +0.13(+0.99%)
Jun 04, 2012 13.42 13.51 13.34 13.36 11,764,338 -0.13(-0.94%)
Jun 01, 2012 13.69 13.72 13.45 13.49 11,248,664 -0.31(-2.23%)
May 31, 2012 13.80 13.85 13.71 13.80 4,831,632 +0.01(+0.08%)
May 30, 2012 13.79 13.89 13.76 13.79 9,753,266 -0.07(-0.52%)
May 29, 2012 13.88 13.94 13.84 13.86 9,115,543 +0.01(+0.04%)
May 25, 2012 13.88 13.90 13.82 13.85 6,108,000 -0.01(-0.04%)
May 24, 2012 13.90 13.95 13.77 13.86 10,009,513 -0.05(-0.35%)
May 23, 2012 13.84 13.92 13.74 13.91 4,975,274 +0.05(+0.40%)
May 22, 2012 13.83 13.90 13.79 13.85 4,339,501 +0.05(+0.40%)
May 21, 2012 13.84 13.85 13.71 13.80 9,104,720 +0.02(+0.16%)
May 18, 2012 13.93 14.00 13.74 13.77 9,712,671 -0.15(-1.06%)
May 17, 2012 14.15 14.15 13.92 13.92 5,279,221 -0.18(-1.24%)
May 16, 2012 14.04 14.14 14.03 14.10 5,274,039 +0.07(+0.51%)
May 15, 2012 14.05 14.11 14.00 14.03 7,213,302 -0.02(-0.16%)
May 14, 2012 14.07 14.13 13.95 14.05 7,340,986 -0.07(-0.50%)
May 11, 2012 14.05 14.21 14.00 14.12 5,709,504 +0.04(+0.31%)
May 10, 2012 14.09 14.14 14.00 14.08 8,215,914 +0.07(+0.47%)
May 09, 2012 13.99 14.09 13.94 14.01 8,833,709 -0.03(-0.23%)
May 08, 2012 14.07 14.08 13.97 14.04 7,904,093 -0.05(-0.39%)
May 07, 2012 14.07 14.24 14.05 14.10 5,900,876 -0.03(-0.19%)
May 04, 2012 14.11 14.27 14.10 14.13 6,444,274 -0.01(-0.08%)
May 03, 2012 14.17 14.18 14.08 14.14 5,478,328 -0.01(-0.08%)
May 02, 2012 14.17 14.19 14.07 14.15 4,365,135 -0.04(-0.27%)
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.