Skip to main content

ConAgra Foods (NY: CAG )

34.56 +0.32 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.01 42.45 42.00 42.06 2,919,318 -0.02(-0.05%)
Feb 26, 2016 42.80 43.03 42.01 42.08 1,706,054 -0.40(-0.94%)
Feb 25, 2016 42.10 42.50 41.94 42.48 2,725,944 +0.50(+1.19%)
Feb 24, 2016 41.64 42.02 41.27 41.98 1,708,416 +0.06(+0.14%)
Feb 23, 2016 41.77 42.09 41.74 41.92 1,537,888 +0.01(+0.02%)
Feb 22, 2016 41.84 42.15 41.65 41.91 2,427,491 +0.07(+0.17%)
Feb 19, 2016 41.64 41.91 41.16 41.84 2,207,777 +0.08(+0.19%)
Feb 18, 2016 41.72 42.00 41.40 41.76 1,698,916 +0.06(+0.14%)
Feb 17, 2016 42.00 42.14 41.70 41.70 2,630,354 -0.07(-0.17%)
Feb 16, 2016 41.80 41.98 41.19 41.77 3,219,714 +0.17(+0.41%)
Feb 12, 2016 41.45 41.60 41.60 41.60 3,918,500 +1.34(+3.33%)
Feb 11, 2016 39.65 40.50 39.50 40.26 2,877,220 +0.02(+0.05%)
Feb 10, 2016 39.77 40.62 39.60 40.24 2,854,380 +0.54(+1.36%)
Feb 09, 2016 38.83 40.00 38.68 39.70 3,853,934 +0.57(+1.46%)
Feb 08, 2016 39.11 39.32 38.24 39.13 3,771,566 -0.26(-0.66%)
Feb 05, 2016 40.08 40.50 39.24 39.39 3,055,808 -0.64(-1.60%)
Feb 04, 2016 40.94 41.07 39.81 40.03 3,594,810 -1.10(-2.67%)
Feb 03, 2016 40.99 41.23 40.36 41.13 2,911,209 +0.22(+0.54%)
Feb 02, 2016 41.49 41.61 40.84 40.91 2,865,733 -1.07(-2.55%)
Feb 01, 2016 41.52 42.14 41.36 41.98 3,709,824 +0.34(+0.82%)
Jan 29, 2016 40.63 41.81 40.56 41.64 5,492,276 +1.53(+3.81%)
Jan 28, 2016 39.48 40.52 39.26 40.11 2,743,013 +0.77(+1.96%)
Jan 27, 2016 39.34 40.05 38.98 39.34 2,441,190 -0.16(-0.41%)
Jan 26, 2016 39.26 39.83 39.03 39.50 2,109,174 +0.42(+1.07%)
Jan 25, 2016 39.90 40.00 38.92 39.08 4,131,339 -1.17(-2.91%)
Jan 22, 2016 39.67 40.33 39.40 40.25 3,257,590 +1.00(+2.55%)
Jan 21, 2016 39.25 39.42 38.68 39.25 3,774,695 +0.55(+1.42%)
Jan 20, 2016 38.47 38.91 37.97 38.70 3,713,373 -0.17(-0.44%)
Jan 19, 2016 39.25 39.41 38.72 38.87 4,538,421 -0.17(-0.44%)
Jan 15, 2016 39.12 39.04 39.04 39.04 4,099,500 -0.99(-2.47%)
Jan 14, 2016 39.56 40.26 39.31 40.03 3,010,232 +0.50(+1.26%)
Jan 13, 2016 40.80 40.91 39.48 39.53 2,357,925 -1.16(-2.85%)
Jan 12, 2016 40.49 40.78 40.22 40.69 2,700,164 +0.50(+1.24%)
Jan 11, 2016 40.64 40.83 39.80 40.19 3,426,316 -0.37(-0.91%)
Jan 08, 2016 40.57 40.83 40.09 40.56 7,746,774 +0.20(+0.50%)
Jan 07, 2016 41.19 41.61 40.17 40.36 5,216,242 -1.43(-3.42%)
Jan 06, 2016 41.17 42.09 41.01 41.79 6,379,736 +0.22(+0.53%)
Jan 05, 2016 41.60 41.85 41.39 41.57 3,322,396 +0.03(+0.07%)
Jan 04, 2016 41.69 41.93 41.05 41.54 4,244,879 -0.62(-1.47%)
Dec 31, 2015 42.33 42.16 42.16 42.16 1,957,500 -0.43(-1.01%)
Dec 30, 2015 42.54 42.91 42.43 42.59 2,020,988 -0.11(-0.26%)
Dec 29, 2015 42.40 42.89 42.39 42.70 1,735,888 +0.33(+0.78%)
Dec 28, 2015 42.00 42.38 41.93 42.37 2,071,748 +0.24(+0.57%)
Dec 24, 2015 42.41 42.13 42.13 42.13 1,503,600 -0.29(-0.68%)
Dec 23, 2015 41.44 42.66 41.38 42.42 4,093,214 +0.99(+2.39%)
Dec 22, 2015 41.17 41.84 40.97 41.43 5,334,883 +0.44(+1.07%)
Dec 21, 2015 40.96 41.30 40.62 40.99 4,511,941 +0.40(+0.99%)
Dec 18, 2015 40.30 41.07 40.27 40.59 6,347,688 -0.04(-0.10%)
Dec 17, 2015 40.70 41.11 40.27 40.63 2,424,632 -0.17(-0.42%)
Dec 16, 2015 40.12 41.08 39.94 40.80 4,163,335 +1.19(+3.00%)
Dec 15, 2015 39.64 39.92 39.28 39.61 3,368,878 +0.32(+0.81%)
Dec 14, 2015 39.37 39.73 38.97 39.29 3,847,584 -0.02(-0.05%)
Dec 11, 2015 39.83 39.95 39.07 39.31 2,780,319 -1.01(-2.50%)
Dec 10, 2015 40.34 40.71 40.01 40.32 1,608,816 -0.08(-0.20%)
Dec 09, 2015 40.24 40.86 39.97 40.40 3,449,452 -0.16(-0.39%)
Dec 08, 2015 40.44 40.59 40.01 40.56 2,864,352 -0.21(-0.52%)
Dec 07, 2015 41.13 41.36 40.52 40.77 2,184,467 -0.38(-0.92%)
Dec 04, 2015 40.38 41.17 40.10 41.15 3,112,905 +1.15(+2.87%)
Dec 03, 2015 41.20 41.46 39.78 40.00 4,107,081 -0.81(-1.98%)
Dec 02, 2015 40.83 41.11 40.56 40.81 2,158,621 -0.08(-0.20%)
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.