Skip to main content

ConAgra Foods (NY: CAG )

34.10 +0.79 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.87 46.30 45.59 45.70 4,710,444 +0.41(+0.91%)
May 27, 2016 45.45 45.29 45.29 45.29 1,305,100 -0.16(-0.35%)
May 26, 2016 44.83 45.49 44.74 45.45 2,095,815 +0.73(+1.63%)
May 25, 2016 44.55 44.84 44.51 44.72 1,520,121 +0.13(+0.29%)
May 24, 2016 44.41 44.68 44.24 44.59 2,860,431 +0.25(+0.56%)
May 23, 2016 44.30 44.64 44.18 44.34 2,377,158 -0.04(-0.09%)
May 20, 2016 44.80 44.92 44.20 44.38 2,269,365 -0.34(-0.76%)
May 19, 2016 44.61 44.78 44.22 44.72 1,510,519 +0.00(+0.00%)
May 18, 2016 44.52 44.94 43.95 44.72 2,497,414 +0.05(+0.11%)
May 17, 2016 45.49 45.66 44.41 44.67 2,753,628 -1.03(-2.25%)
May 16, 2016 45.88 45.94 45.58 45.70 2,097,604 -0.18(-0.39%)
May 13, 2016 46.36 46.48 45.56 45.88 1,816,029 -0.55(-1.18%)
May 12, 2016 46.04 46.64 46.02 46.43 1,993,582 +0.60(+1.31%)
May 11, 2016 46.29 46.51 45.71 45.83 1,756,832 -0.51(-1.10%)
May 10, 2016 45.84 46.35 45.60 46.34 2,573,657 +0.66(+1.44%)
May 09, 2016 45.08 45.83 45.02 45.68 2,309,113 +0.69(+1.53%)
May 06, 2016 44.88 45.06 44.07 44.99 1,563,783 +0.11(+0.25%)
May 05, 2016 44.71 45.10 44.51 44.88 1,680,437 +0.10(+0.22%)
May 04, 2016 44.17 45.00 44.09 44.78 1,910,976 +0.45(+1.02%)
May 03, 2016 44.66 44.76 44.16 44.33 2,025,755 -0.57(-1.27%)
May 02, 2016 44.62 45.29 44.58 44.90 2,090,867 +0.34(+0.76%)
Apr 29, 2016 44.52 44.83 44.24 44.56 1,853,803 -0.13(-0.29%)
Apr 28, 2016 44.53 44.96 44.48 44.69 2,127,379 -0.19(-0.42%)
Apr 27, 2016 44.39 45.02 44.28 44.88 2,208,159 +0.28(+0.63%)
Apr 26, 2016 44.57 45.06 44.48 44.60 2,569,737 +0.05(+0.11%)
Apr 25, 2016 44.38 44.75 44.23 44.55 1,989,995 -0.03(-0.07%)
Apr 22, 2016 44.47 44.67 43.98 44.58 2,107,568 +0.13(+0.29%)
Apr 21, 2016 45.32 45.39 44.29 44.45 3,633,322 -0.94(-2.07%)
Apr 20, 2016 45.23 45.66 44.85 45.39 3,708,499 +0.10(+0.22%)
Apr 19, 2016 45.82 45.82 45.26 45.29 3,287,932 -0.36(-0.79%)
Apr 18, 2016 45.60 45.75 45.36 45.65 2,522,453 +0.01(+0.02%)
Apr 15, 2016 45.29 45.79 45.24 45.64 3,110,633 +0.41(+0.91%)
Apr 14, 2016 45.53 45.96 45.19 45.23 2,982,774 -0.48(-1.05%)
Apr 13, 2016 46.34 46.50 45.47 45.71 3,386,754 -0.60(-1.30%)
Apr 12, 2016 45.73 46.44 45.66 46.31 3,102,177 +0.62(+1.36%)
Apr 11, 2016 46.14 46.32 45.66 45.69 2,442,412 -0.45(-0.98%)
Apr 08, 2016 46.37 46.46 45.80 46.14 2,987,755 +0.05(+0.11%)
Apr 07, 2016 45.63 46.64 45.03 46.09 4,886,006 +0.66(+1.45%)
Apr 06, 2016 45.07 45.49 44.96 45.43 3,264,159 +0.34(+0.75%)
Apr 05, 2016 45.27 45.47 44.92 45.09 2,526,554 -0.32(-0.70%)
Apr 04, 2016 45.30 45.45 44.74 45.41 3,285,647 -0.35(-0.76%)
Apr 01, 2016 44.33 45.84 44.21 45.76 3,930,083 +1.14(+2.55%)
Mar 31, 2016 44.86 45.03 44.50 44.62 3,094,487 -0.33(-0.73%)
Mar 30, 2016 44.69 45.21 44.46 44.95 2,714,491 +0.51(+1.15%)
Mar 29, 2016 44.33 44.66 44.21 44.44 2,285,249 +0.16(+0.36%)
Mar 28, 2016 44.06 44.43 43.80 44.28 2,853,663 +0.21(+0.48%)
Mar 24, 2016 43.70 44.07 44.07 44.07 4,792,600 +0.76(+1.75%)
Mar 23, 2016 42.87 43.34 42.60 43.31 3,467,479 +0.37(+0.86%)
Mar 22, 2016 43.03 43.13 42.70 42.94 2,867,945 -0.20(-0.46%)
Mar 21, 2016 43.11 43.50 42.94 43.14 2,059,482 -0.12(-0.28%)
Mar 18, 2016 43.72 43.77 43.03 43.26 5,852,111 -0.41(-0.94%)
Mar 17, 2016 44.00 44.14 43.57 43.67 2,618,857 -0.24(-0.55%)
Mar 16, 2016 43.85 44.01 43.36 43.91 2,647,928 -0.18(-0.41%)
Mar 15, 2016 43.59 44.27 43.49 44.09 2,804,267 +0.32(+0.73%)
Mar 14, 2016 43.59 43.91 43.50 43.77 1,830,654 -0.09(-0.21%)
Mar 11, 2016 43.68 43.89 43.39 43.86 2,087,329 +0.46(+1.06%)
Mar 10, 2016 43.30 43.66 43.14 43.40 2,461,141 +0.15(+0.35%)
Mar 09, 2016 43.00 43.29 42.79 43.25 1,894,906 +0.47(+1.10%)
Mar 08, 2016 42.59 43.06 42.55 42.78 1,904,774 -0.06(-0.14%)
Mar 07, 2016 42.96 43.17 42.65 42.84 2,727,388 -0.46(-1.06%)
Mar 04, 2016 43.09 43.49 43.03 43.30 2,359,020 +0.21(+0.49%)
Mar 03, 2016 42.62 43.11 42.45 43.09 2,187,598 +0.33(+0.77%)
Mar 02, 2016 42.42 42.82 42.12 42.76 1,973,209 +0.25(+0.59%)
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.