Skip to main content

ConAgra Foods (NY: CAG )

38.23 +0.67 (+1.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 36.51 36.56 36.12 36.20 2,647,703 -0.31(-0.86%)
Jul 30, 2015 35.99 36.57 35.95 36.51 2,563,701 +0.25(+0.70%)
Jul 29, 2015 36.03 36.36 36.03 36.26 2,075,432 +0.16(+0.43%)
Jul 28, 2015 35.73 36.14 35.57 36.10 2,853,836 +0.54(+1.52%)
Jul 27, 2015 35.55 35.66 35.39 35.56 2,717,416 -0.11(-0.32%)
Jul 24, 2015 35.94 36.04 35.57 35.67 1,833,622 -0.27(-0.75%)
Jul 23, 2015 35.95 36.24 35.88 35.94 2,094,691 -0.13(-0.36%)
Jul 22, 2015 35.98 36.28 35.74 36.07 7,101,905 +0.11(+0.32%)
Jul 21, 2015 36.13 36.28 35.89 35.96 3,685,957 -0.22(-0.61%)
Jul 20, 2015 36.35 36.35 36.12 36.18 3,360,423 -0.12(-0.34%)
Jul 17, 2015 36.42 36.46 36.16 36.30 2,904,370 -0.15(-0.40%)
Jul 16, 2015 36.48 36.70 36.29 36.45 2,895,425 +0.16(+0.43%)
Jul 15, 2015 36.42 36.56 36.21 36.29 4,256,045 -0.24(-0.65%)
Jul 14, 2015 36.34 36.59 36.23 36.53 6,305,670 +0.00(+0.00%)
Jul 13, 2015 36.76 36.91 36.48 36.53 3,442,612 -0.09(-0.25%)
Jul 10, 2015 36.58 36.84 36.45 36.62 3,453,286 +0.25(+0.70%)
Jul 09, 2015 36.78 37.02 36.33 36.37 3,834,578 -0.11(-0.29%)
Jul 08, 2015 36.93 37.04 36.42 36.47 5,539,010 -0.69(-1.85%)
Jul 07, 2015 36.56 37.16 36.31 37.16 6,255,243 +0.71(+1.95%)
Jul 06, 2015 36.19 36.72 36.03 36.45 11,306,765 +0.05(+0.13%)
Jul 02, 2015 36.58 36.40 36.40 36.40 5,124,625 -0.03(-0.09%)
Jul 01, 2015 35.86 36.46 35.53 36.43 6,723,963 +0.72(+2.01%)
Jun 30, 2015 35.21 36.20 34.72 35.71 8,938,616 +0.24(+0.67%)
Jun 29, 2015 35.49 35.86 35.39 35.48 5,266,840 -0.47(-1.30%)
Jun 26, 2015 35.88 35.97 35.71 35.94 6,346,269 +0.12(+0.34%)
Jun 25, 2015 35.93 36.00 35.82 35.82 3,965,700 -0.01(-0.02%)
Jun 24, 2015 35.33 36.07 35.30 35.83 6,668,778 +0.38(+1.08%)
Jun 23, 2015 35.08 35.53 35.08 35.44 5,487,503 +0.27(+0.77%)
Jun 22, 2015 35.80 35.81 35.07 35.17 8,455,992 -0.25(-0.71%)
Jun 19, 2015 33.88 35.63 33.84 35.43 24,898,782 +3.47(+10.86%)
Jun 18, 2015 31.78 32.16 31.73 31.96 5,027,905 +0.26(+0.82%)
Jun 17, 2015 31.58 31.79 31.41 31.69 3,699,458 +0.15(+0.47%)
Jun 16, 2015 31.15 31.70 30.90 31.55 6,291,833 +0.47(+1.52%)
Jun 15, 2015 30.98 31.18 30.85 31.07 4,171,031 -0.06(-0.18%)
Jun 12, 2015 30.99 31.18 30.91 31.13 3,035,772 -0.07(-0.24%)
Jun 11, 2015 31.07 31.55 31.02 31.20 3,205,047 +0.14(+0.45%)
Jun 10, 2015 31.05 31.24 30.90 31.07 7,812,254 +0.06(+0.18%)
Jun 09, 2015 30.80 31.18 30.74 31.01 4,103,509 +0.22(+0.72%)
Jun 08, 2015 30.56 30.91 30.43 30.79 2,820,269 +0.22(+0.72%)
Jun 05, 2015 30.94 30.96 30.56 30.57 5,248,555 -0.40(-1.29%)
Jun 04, 2015 31.16 31.24 30.91 30.97 2,067,060 -0.34(-1.10%)
Jun 03, 2015 31.33 31.57 31.10 31.31 3,677,303 +0.14(+0.45%)
Jun 02, 2015 31.71 31.77 30.81 31.17 4,835,073 -0.58(-1.83%)
Jun 01, 2015 31.73 31.76 31.48 31.75 2,700,890 +0.21(+0.67%)
May 29, 2015 31.54 31.69 31.38 31.54 3,120,132 -0.07(-0.23%)
May 28, 2015 31.51 31.66 31.45 31.61 2,401,718 +0.00(+0.00%)
May 27, 2015 31.52 31.65 31.37 31.61 1,667,817 +0.21(+0.68%)
May 26, 2015 31.73 31.89 31.36 31.40 3,139,829 -0.33(-1.06%)
May 22, 2015 31.67 31.73 31.73 31.73 2,761,429 -0.02(-0.08%)
May 21, 2015 31.68 31.84 31.62 31.76 3,752,778 -0.02(-0.05%)
May 20, 2015 31.47 31.80 31.32 31.78 3,802,781 +0.30(+0.96%)
May 19, 2015 31.58 31.58 31.35 31.47 2,984,736 +0.01(+0.03%)
May 18, 2015 31.33 31.67 31.21 31.47 3,566,091 +0.02(+0.08%)
May 15, 2015 31.02 31.47 31.02 31.44 3,310,213 +0.46(+1.48%)
May 14, 2015 30.79 30.99 30.71 30.98 2,085,691 +0.38(+1.25%)
May 13, 2015 30.80 30.98 30.53 30.60 1,711,979 -0.18(-0.58%)
May 12, 2015 30.43 30.83 30.32 30.78 2,233,063 +0.25(+0.83%)
May 11, 2015 30.55 30.71 30.44 30.53 2,225,677 -0.11(-0.37%)
May 08, 2015 30.70 31.01 30.62 30.64 2,265,221 +0.12(+0.40%)
May 07, 2015 30.25 30.68 30.19 30.52 2,791,815 +0.13(+0.43%)
May 06, 2015 30.36 30.40 29.96 30.39 4,139,567 +0.16(+0.51%)
May 05, 2015 30.35 30.37 30.10 30.23 4,404,141 -0.09(-0.30%)
May 04, 2015 29.88 30.42 29.78 30.32 2,710,548 +0.46(+1.53%)
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.