Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.79 26.06 25.78 25.82 4,755,251 -0.01(-0.05%)
Feb 26, 2016 26.28 26.42 25.79 25.83 2,778,976 -0.25(-0.94%)
Feb 25, 2016 25.85 26.09 25.75 26.08 4,440,265 +0.31(+1.19%)
Feb 24, 2016 25.56 25.79 25.34 25.77 2,782,823 +0.04(+0.14%)
Feb 23, 2016 25.64 25.84 25.63 25.74 2,505,052 +0.01(+0.02%)
Feb 22, 2016 25.69 25.88 25.57 25.73 3,954,118 +0.04(+0.17%)
Feb 19, 2016 25.56 25.73 25.27 25.69 3,596,228 +0.05(+0.19%)
Feb 18, 2016 25.61 25.78 25.42 25.64 2,767,349 +0.04(+0.14%)
Feb 17, 2016 25.78 25.87 25.60 25.60 4,284,560 -0.04(-0.17%)
Feb 16, 2016 25.66 25.77 25.29 25.64 5,244,563 +0.10(+0.41%)
Feb 12, 2016 25.45 25.54 25.54 25.54 6,382,809 +0.82(+3.33%)
Feb 11, 2016 24.34 24.86 24.25 24.72 4,686,678 +0.01(+0.05%)
Feb 10, 2016 24.42 24.94 24.31 24.70 4,649,474 +0.33(+1.36%)
Feb 09, 2016 23.84 24.56 23.75 24.37 6,277,638 +0.35(+1.46%)
Feb 08, 2016 24.01 24.14 23.48 24.02 6,143,470 -0.16(-0.66%)
Feb 05, 2016 24.61 24.86 24.09 24.18 4,977,578 -0.39(-1.60%)
Feb 04, 2016 25.13 25.21 24.44 24.57 5,855,554 -0.68(-2.67%)
Feb 03, 2016 25.16 25.31 24.78 25.25 4,742,042 +0.14(+0.54%)
Feb 02, 2016 25.47 25.55 25.08 25.12 4,667,967 -0.66(-2.55%)
Feb 01, 2016 25.49 25.87 25.39 25.77 6,042,899 +0.21(+0.82%)
Jan 29, 2016 24.94 25.67 24.90 25.56 8,946,319 +0.94(+3.81%)
Jan 28, 2016 24.24 24.88 24.10 24.62 4,468,069 +0.47(+1.96%)
Jan 27, 2016 24.15 24.59 23.93 24.15 3,976,432 +0.06(+0.23%)
Jan 26, 2016 23.95 24.30 23.81 24.10 3,457,497 +0.26(+1.07%)
Jan 25, 2016 24.34 24.40 23.75 23.84 6,772,364 -0.71(-2.91%)
Jan 22, 2016 24.20 24.60 24.04 24.55 5,340,056 +0.61(+2.55%)
Jan 21, 2016 23.94 24.05 23.60 23.94 6,187,729 +0.34(+1.42%)
Jan 20, 2016 23.47 23.74 23.16 23.61 6,087,206 -0.10(-0.44%)
Jan 19, 2016 23.94 24.04 23.62 23.71 7,439,679 -0.10(-0.44%)
Jan 15, 2016 23.86 23.82 23.82 23.82 6,720,171 -0.60(-2.47%)
Jan 14, 2016 24.13 24.56 23.98 24.42 4,934,571 +0.30(+1.26%)
Jan 13, 2016 24.89 24.96 24.08 24.11 3,865,266 -0.71(-2.85%)
Jan 12, 2016 24.70 24.88 24.54 24.82 4,426,287 +0.30(+1.24%)
Jan 11, 2016 24.79 24.91 24.28 24.52 5,616,643 -0.23(-0.91%)
Jan 08, 2016 24.75 24.91 24.46 24.74 12,699,024 +0.12(+0.50%)
Jan 07, 2016 25.13 25.38 24.50 24.62 8,550,808 -0.87(-3.42%)
Jan 06, 2016 25.11 25.68 25.02 25.49 10,458,085 +0.13(+0.53%)
Jan 05, 2016 25.38 25.53 25.25 25.36 5,446,291 +0.02(+0.07%)
Jan 04, 2016 25.43 25.58 25.04 25.34 6,958,486 -0.38(-1.47%)
Dec 31, 2015 25.82 25.72 25.72 25.72 3,208,863 -0.26(-1.01%)
Dec 30, 2015 25.95 26.18 25.88 25.98 3,312,937 -0.07(-0.26%)
Dec 29, 2015 25.87 26.16 25.86 26.05 2,845,582 +0.20(+0.78%)
Dec 28, 2015 25.62 25.86 25.58 25.85 3,396,146 +0.15(+0.57%)
Dec 24, 2015 25.87 25.70 25.70 25.70 2,464,800 -0.18(-0.68%)
Dec 23, 2015 25.28 26.02 25.24 25.88 6,709,867 +0.60(+2.39%)
Dec 22, 2015 25.11 25.52 24.99 25.27 8,745,293 +0.27(+1.07%)
Dec 21, 2015 24.99 25.20 24.78 25.01 7,396,271 +0.24(+0.99%)
Dec 18, 2015 24.58 25.05 24.57 24.76 10,405,549 -0.02(-0.10%)
Dec 17, 2015 24.83 25.08 24.57 24.79 3,974,617 -0.10(-0.42%)
Dec 16, 2015 24.47 25.06 24.36 24.89 6,824,814 +0.73(+3.00%)
Dec 15, 2015 24.18 24.35 23.96 24.16 5,522,487 +0.20(+0.81%)
Dec 14, 2015 24.02 24.24 23.77 23.97 6,307,214 -0.01(-0.05%)
Dec 11, 2015 24.30 24.37 23.83 23.98 4,557,682 -0.62(-2.51%)
Dec 10, 2015 24.61 24.83 24.41 24.60 2,637,277 -0.05(-0.20%)
Dec 09, 2015 24.55 24.93 24.38 24.65 5,654,569 -0.10(-0.39%)
Dec 08, 2015 24.67 24.76 24.41 24.74 4,695,435 -0.13(-0.52%)
Dec 07, 2015 25.09 25.23 24.72 24.87 3,580,922 -0.23(-0.92%)
Dec 04, 2015 24.63 25.11 24.47 25.10 5,102,879 +0.70(+2.87%)
Dec 03, 2015 25.13 25.29 24.27 24.40 6,732,598 -0.49(-1.98%)
Dec 02, 2015 24.91 25.08 24.74 24.90 3,538,554 -0.05(-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.