Skip to main content

ConAgra Foods (NY: CAG )

38.23 +0.67 (+1.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.99 29.48 28.95 29.43 1,619,967 +0.54(+1.87%)
Nov 26, 2014 28.60 28.89 28.89 28.89 1,895,989 +0.27(+0.96%)
Nov 25, 2014 28.61 28.78 28.57 28.62 4,425,262 +0.05(+0.17%)
Nov 24, 2014 28.70 28.80 28.54 28.57 2,198,083 -0.05(-0.17%)
Nov 21, 2014 28.81 28.88 28.55 28.62 2,543,609 -0.02(-0.08%)
Nov 20, 2014 28.58 28.81 28.57 28.64 2,616,819 -0.02(-0.08%)
Nov 19, 2014 28.70 28.94 28.53 28.66 4,333,236 -0.06(-0.22%)
Nov 18, 2014 28.18 28.74 28.01 28.73 5,369,012 +0.56(+2.00%)
Nov 17, 2014 27.97 28.16 27.96 28.16 2,378,090 +0.18(+0.63%)
Nov 14, 2014 27.98 28.12 27.87 27.99 1,996,735 +0.00(+0.00%)
Nov 13, 2014 27.94 28.16 27.87 27.99 2,471,169 +0.06(+0.23%)
Nov 12, 2014 27.56 27.96 27.46 27.92 3,667,643 +0.36(+1.32%)
Nov 11, 2014 27.75 27.75 27.49 27.56 2,467,482 -0.27(-0.96%)
Nov 10, 2014 27.91 28.00 27.71 27.83 2,882,937 -0.07(-0.26%)
Nov 07, 2014 27.80 28.14 27.58 27.90 5,238,427 -0.10(-0.37%)
Nov 06, 2014 27.71 28.00 27.69 28.00 4,735,990 +0.31(+1.11%)
Nov 05, 2014 27.91 27.91 27.52 27.70 3,678,662 +0.02(+0.06%)
Nov 04, 2014 27.79 27.82 27.65 27.68 3,481,882 -0.08(-0.29%)
Nov 03, 2014 27.58 27.79 27.54 27.76 3,149,608 +0.08(+0.29%)
Oct 31, 2014 27.63 27.70 27.52 27.68 4,064,158 +0.34(+1.24%)
Oct 30, 2014 27.08 27.44 26.92 27.34 4,353,516 +0.29(+1.07%)
Oct 29, 2014 27.45 27.45 26.75 27.05 5,237,698 -0.40(-1.47%)
Oct 28, 2014 27.34 27.52 27.28 27.46 3,138,424 +0.21(+0.76%)
Oct 27, 2014 27.32 27.36 27.18 27.25 1,841,597 -0.11(-0.41%)
Oct 24, 2014 27.26 27.38 27.18 27.36 2,137,838 +0.14(+0.53%)
Oct 23, 2014 27.38 27.40 27.09 27.22 2,740,813 -0.11(-0.41%)
Oct 22, 2014 27.22 27.59 27.20 27.33 2,827,146 +0.10(+0.35%)
Oct 21, 2014 27.42 27.44 27.09 27.23 5,121,518 -0.18(-0.67%)
Oct 20, 2014 26.82 27.47 26.82 27.42 8,105,901 +0.50(+1.84%)
Oct 17, 2014 26.75 26.95 26.46 26.92 5,821,454 +0.29(+1.08%)
Oct 16, 2014 26.60 26.90 26.42 26.63 5,666,341 -0.26(-0.98%)
Oct 15, 2014 26.67 26.97 26.27 26.90 7,802,925 +0.03(+0.12%)
Oct 14, 2014 26.62 26.99 26.60 26.86 4,039,996 +0.34(+1.30%)
Oct 13, 2014 26.76 26.87 26.50 26.52 3,200,988 -0.28(-1.04%)
Oct 10, 2014 27.06 27.34 26.78 26.80 3,896,961 -0.28(-1.03%)
Oct 09, 2014 27.00 27.71 26.87 27.08 6,667,922 -0.01(-0.03%)
Oct 08, 2014 26.69 27.10 26.66 27.09 3,747,145 +0.46(+1.71%)
Oct 07, 2014 26.89 27.18 26.63 26.63 4,854,216 -0.32(-1.19%)
Oct 06, 2014 26.68 26.98 26.60 26.95 4,429,231 +0.29(+1.08%)
Oct 03, 2014 26.29 26.70 26.18 26.66 7,917,195 +0.45(+1.71%)
Oct 02, 2014 26.36 26.40 25.93 26.22 3,992,686 -0.25(-0.94%)
Oct 01, 2014 26.44 26.58 26.30 26.46 4,293,836 +0.03(+0.12%)
Sep 30, 2014 26.46 26.58 26.32 26.43 3,386,326 +0.05(+0.18%)
Sep 29, 2014 26.40 26.47 26.29 26.38 2,787,288 -0.21(-0.78%)
Sep 26, 2014 26.35 26.69 26.35 26.59 2,168,545 +0.31(+1.19%)
Sep 25, 2014 26.74 26.74 26.27 26.28 3,274,316 -0.52(-1.94%)
Sep 24, 2014 26.51 26.81 26.51 26.80 2,483,500 +0.29(+1.09%)
Sep 23, 2014 26.80 26.80 26.48 26.51 5,427,565 -0.31(-1.16%)
Sep 22, 2014 26.81 26.95 26.74 26.82 6,196,591 -0.06(-0.24%)
Sep 19, 2014 26.91 27.16 26.82 26.89 7,467,841 +0.10(+0.39%)
Sep 18, 2014 26.56 26.92 25.89 26.78 12,279,025 +1.18(+4.59%)
Sep 17, 2014 25.81 25.86 25.34 25.61 5,651,229 -0.29(-1.11%)
Sep 16, 2014 25.87 25.97 25.79 25.90 3,518,365 +0.02(+0.06%)
Sep 15, 2014 25.86 25.90 25.71 25.88 4,497,077 +0.01(+0.03%)
Sep 12, 2014 26.02 26.04 25.76 25.87 2,168,543 -0.13(-0.49%)
Sep 11, 2014 25.95 26.12 25.88 26.00 2,739,183 +0.03(+0.12%)
Sep 10, 2014 26.00 26.02 25.77 25.97 2,688,700 -0.02(-0.09%)
Sep 09, 2014 26.06 26.14 25.97 25.99 2,611,070 -0.14(-0.55%)
Sep 08, 2014 26.01 26.30 25.98 26.14 2,860,760 +0.13(+0.49%)
Sep 05, 2014 25.92 26.01 25.81 26.01 1,843,375 +0.05(+0.18%)
Sep 04, 2014 25.90 26.09 25.89 25.96 3,055,238 +0.02(+0.09%)
Sep 03, 2014 25.80 26.00 25.74 25.94 3,557,140 +0.25(+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.