Skip to main content

ConAgra Foods (NY: CAG )

29.59 +0.10 (+0.32%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.77 25.07 24.66 24.74 3,268,640 -0.09(-0.37%)
Oct 29, 2015 24.58 24.91 24.52 24.83 2,504,529 +0.16(+0.64%)
Oct 28, 2015 24.61 24.93 24.43 24.67 4,900,289 +0.10(+0.42%)
Oct 27, 2015 24.89 25.01 24.35 24.57 4,006,862 -0.52(-2.05%)
Oct 26, 2015 25.04 25.21 24.92 25.08 6,471,664 +0.05(+0.22%)
Oct 23, 2015 25.81 25.81 24.95 25.03 6,572,848 -0.67(-2.62%)
Oct 22, 2015 25.15 25.74 25.15 25.70 6,032,426 +0.66(+2.64%)
Oct 21, 2015 24.97 25.12 24.82 25.04 3,722,005 +0.14(+0.56%)
Oct 20, 2015 25.24 25.28 24.86 24.90 2,875,066 -0.32(-1.25%)
Oct 19, 2015 25.30 25.36 25.14 25.21 3,674,884 -0.06(-0.24%)
Oct 16, 2015 25.17 25.33 25.07 25.28 5,094,523 +0.22(+0.87%)
Oct 15, 2015 24.84 25.08 24.77 25.06 4,448,506 +0.37(+1.50%)
Oct 14, 2015 25.20 25.23 24.63 24.69 3,118,002 -0.48(-1.90%)
Oct 13, 2015 25.38 25.56 25.15 25.17 4,052,997 -0.32(-1.26%)
Oct 12, 2015 25.33 25.50 25.13 25.49 2,744,402 +0.17(+0.67%)
Oct 09, 2015 25.33 25.63 25.26 25.32 4,398,433 -0.01(-0.02%)
Oct 08, 2015 24.81 25.35 24.63 25.32 4,749,197 +0.50(+2.03%)
Oct 07, 2015 25.41 25.49 24.64 24.82 7,146,534 -0.59(-2.31%)
Oct 06, 2015 25.66 25.77 25.19 25.41 5,587,917 -0.27(-1.06%)
Oct 05, 2015 25.46 25.78 25.40 25.68 12,312,399 +0.32(+1.27%)
Oct 02, 2015 24.60 25.38 24.44 25.36 5,762,039 +0.56(+2.25%)
Oct 01, 2015 24.54 24.93 24.41 24.80 6,956,256 +0.24(+0.99%)
Sep 30, 2015 24.55 24.71 24.37 24.56 5,638,000 +0.27(+1.12%)
Sep 29, 2015 24.57 24.57 24.03 24.29 7,676,411 -0.22(-0.89%)
Sep 28, 2015 25.01 25.11 24.43 24.51 6,439,294 -0.67(-2.67%)
Sep 25, 2015 25.08 25.68 24.80 25.18 8,707,398 +0.28(+1.12%)
Sep 24, 2015 23.77 24.99 23.77 24.90 17,801,564 +0.95(+3.97%)
Sep 23, 2015 23.98 24.14 23.78 23.95 12,948,929 +0.06(+0.25%)
Sep 22, 2015 25.32 25.32 23.67 23.89 21,478,466 -1.82(-7.08%)
Sep 21, 2015 25.80 25.88 25.45 25.71 6,474,636 +0.11(+0.43%)
Sep 18, 2015 25.72 26.00 25.54 25.60 7,684,811 -0.32(-1.24%)
Sep 17, 2015 25.80 26.23 25.68 25.92 3,276,436 +0.16(+0.64%)
Sep 16, 2015 25.43 25.82 25.32 25.75 3,781,657 +0.38(+1.48%)
Sep 15, 2015 25.16 25.41 25.03 25.38 4,542,273 +0.32(+1.26%)
Sep 14, 2015 25.23 25.26 25.00 25.06 3,532,641 -0.20(-0.79%)
Sep 11, 2015 24.89 25.27 24.80 25.26 3,431,349 +0.32(+1.26%)
Sep 10, 2015 24.97 25.21 24.85 24.95 3,995,847 +0.01(+0.05%)
Sep 09, 2015 25.49 25.57 24.87 24.94 3,757,778 -0.37(-1.46%)
Sep 08, 2015 25.40 25.43 25.00 25.31 5,451,670 +0.31(+1.24%)
Sep 04, 2015 25.07 25.00 25.00 25.00 4,377,786 -0.30(-1.17%)
Sep 03, 2015 24.95 25.51 24.95 25.29 9,994,938 +0.38(+1.51%)
Sep 02, 2015 25.04 25.06 24.72 24.92 6,681,698 +0.14(+0.56%)
Sep 01, 2015 24.84 25.09 24.61 24.78 6,648,560 -0.49(-1.94%)
Aug 31, 2015 25.28 25.46 25.12 25.27 5,104,067 -0.03(-0.12%)
Aug 28, 2015 25.29 25.53 25.11 25.30 6,137,370 -0.10(-0.41%)
Aug 27, 2015 25.48 25.58 24.99 25.40 5,684,689 +0.07(+0.26%)
Aug 26, 2015 24.95 25.40 24.62 25.34 5,996,945 +0.88(+3.59%)
Aug 25, 2015 25.62 25.62 24.44 24.46 7,534,870 -0.70(-2.77%)
Aug 24, 2015 25.04 25.53 24.17 25.15 9,537,017 -0.91(-3.49%)
Aug 21, 2015 26.52 26.57 26.06 26.06 5,784,330 -0.58(-2.18%)
Aug 20, 2015 26.76 26.95 26.60 26.65 2,530,467 -0.35(-1.30%)
Aug 19, 2015 27.07 27.19 26.88 27.00 2,415,643 -0.19(-0.69%)
Aug 18, 2015 27.35 27.43 27.12 27.18 2,368,794 -0.18(-0.64%)
Aug 17, 2015 27.31 27.43 27.17 27.36 1,847,730 -0.07(-0.27%)
Aug 14, 2015 27.04 27.49 26.86 27.43 4,316,309 +0.49(+1.82%)
Aug 13, 2015 27.11 27.19 26.88 26.94 3,374,382 -0.15(-0.56%)
Aug 12, 2015 27.10 27.13 26.73 27.09 4,318,623 -0.17(-0.62%)
Aug 11, 2015 27.12 27.30 27.04 27.26 4,248,214 -0.01(-0.04%)
Aug 10, 2015 27.49 27.57 27.23 27.28 4,859,789 -0.10(-0.35%)
Aug 07, 2015 27.18 27.37 26.97 27.37 4,416,165 +0.11(+0.40%)
Aug 06, 2015 27.27 27.30 26.97 27.26 4,846,533 +0.13(+0.49%)
Aug 05, 2015 26.83 27.28 26.80 27.13 4,593,947 +0.35(+1.31%)
Aug 04, 2015 26.67 26.93 26.65 26.78 3,567,395 +0.06(+0.23%)
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.