Skip to main content

ConAgra Foods (NY: CAG )

29.66 +0.18 (+0.59%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.37 30.66 29.87 30.43 5,509,391 +0.11(+0.35%)
Nov 29, 2017 29.65 30.66 29.65 30.32 4,997,184 +0.62(+2.09%)
Nov 28, 2017 29.42 29.73 29.26 29.70 3,337,994 +0.41(+1.39%)
Nov 27, 2017 28.90 29.39 28.89 29.30 3,262,447 +0.39(+1.35%)
Nov 24, 2017 29.09 29.12 28.90 28.90 757,594 -0.04(-0.14%)
Nov 22, 2017 28.95 29.07 28.83 28.95 2,278,529 -0.02(-0.08%)
Nov 21, 2017 29.12 29.26 28.87 28.97 2,387,627 -0.19(-0.64%)
Nov 20, 2017 29.15 29.25 29.00 29.16 2,210,613 +0.05(+0.17%)
Nov 17, 2017 28.89 29.43 28.89 29.11 2,776,921 +0.07(+0.25%)
Nov 16, 2017 28.86 29.24 28.83 29.03 3,056,231 +0.36(+1.25%)
Nov 15, 2017 29.12 29.16 28.66 28.68 4,492,805 -0.56(-1.92%)
Nov 14, 2017 28.34 29.28 28.30 29.24 4,756,100 +0.84(+2.96%)
Nov 13, 2017 28.38 28.72 28.31 28.40 3,078,726 +0.03(+0.11%)
Nov 10, 2017 27.56 28.50 27.56 28.37 3,448,430 +0.68(+2.47%)
Nov 09, 2017 27.92 28.11 27.64 27.68 2,671,178 -0.29(-1.02%)
Nov 08, 2017 27.59 28.02 27.59 27.97 2,508,588 +0.45(+1.63%)
Nov 07, 2017 27.16 27.66 27.07 27.52 2,989,325 +0.36(+1.32%)
Nov 06, 2017 27.58 27.66 27.09 27.16 3,520,349 -0.48(-1.74%)
Nov 03, 2017 27.54 27.87 27.52 27.64 2,124,145 +0.04(+0.15%)
Nov 02, 2017 27.61 27.79 27.47 27.60 3,056,144 -0.22(-0.79%)
Nov 01, 2017 27.93 28.15 27.80 27.82 3,502,156 -0.02(-0.09%)
Oct 31, 2017 27.55 28.09 27.54 27.84 3,564,670 +0.51(+1.88%)
Oct 30, 2017 27.64 27.93 27.31 27.33 5,875,382 -0.13(-0.48%)
Oct 27, 2017 27.25 27.49 27.11 27.46 4,270,002 +0.25(+0.93%)
Oct 26, 2017 27.56 27.71 27.16 27.21 5,216,327 -0.45(-1.62%)
Oct 25, 2017 27.80 27.88 27.53 27.66 4,158,190 -0.20(-0.70%)
Oct 24, 2017 27.84 27.99 27.73 27.85 2,792,071 -0.03(-0.12%)
Oct 23, 2017 27.67 27.93 27.58 27.89 2,615,961 +0.24(+0.88%)
Oct 20, 2017 27.58 27.85 27.50 27.64 5,254,216 +0.12(+0.44%)
Oct 19, 2017 27.70 27.80 27.40 27.52 3,498,267 -0.28(-1.00%)
Oct 18, 2017 27.93 27.97 27.68 27.80 3,642,016 -0.09(-0.32%)
Oct 17, 2017 28.00 28.15 27.81 27.89 4,290,253 -0.24(-0.84%)
Oct 16, 2017 27.93 28.22 27.91 28.12 3,321,093 +0.14(+0.50%)
Oct 13, 2017 28.28 28.28 27.88 27.98 5,756,505 -0.21(-0.75%)
Oct 12, 2017 27.54 28.24 27.54 28.20 4,530,438 +0.65(+2.37%)
Oct 11, 2017 27.48 27.68 27.41 27.54 2,784,702 +0.06(+0.21%)
Oct 10, 2017 27.40 27.62 27.24 27.49 3,238,116 +0.21(+0.78%)
Oct 09, 2017 27.84 27.84 27.24 27.27 2,999,522 -0.51(-1.82%)
Oct 06, 2017 27.84 28.02 27.72 27.78 4,203,539 -0.02(-0.06%)
Oct 05, 2017 27.72 27.98 27.58 27.80 3,341,753 +0.11(+0.41%)
Oct 04, 2017 27.20 27.74 27.02 27.68 5,375,595 +0.45(+1.65%)
Oct 03, 2017 27.31 27.31 27.07 27.23 4,784,066 +0.06(+0.21%)
Oct 02, 2017 27.51 27.58 27.08 27.18 5,154,572 -0.33(-1.19%)
Sep 29, 2017 27.87 28.09 27.44 27.50 6,408,897 -0.17(-0.62%)
Sep 28, 2017 27.50 28.17 27.38 27.67 8,581,467 +0.50(+1.83%)
Sep 27, 2017 27.27 27.18 6,382,860 -0.02(-0.06%)
Sep 26, 2017 27.35 27.40 27.14 27.19 4,411,458 -0.09(-0.33%)
Sep 25, 2017 26.96 27.34 26.90 27.28 5,740,970 +0.26(+0.97%)
Sep 22, 2017 27.33 27.50 26.83 27.02 4,108,384 -0.22(-0.81%)
Sep 21, 2017 27.50 27.58 27.16 27.24 5,194,658 -0.23(-0.83%)
Sep 20, 2017 27.58 27.65 27.04 27.47 5,869,157 -0.38(-1.38%)
Sep 19, 2017 28.39 28.49 27.80 27.85 3,978,714 -0.59(-2.06%)
Sep 18, 2017 28.49 28.58 28.36 28.44 4,137,179 -0.10(-0.34%)
Sep 15, 2017 28.25 28.56 28.14 28.54 5,988,325 +0.43(+1.54%)
Sep 14, 2017 28.34 28.37 27.93 28.11 4,420,149 -0.20(-0.72%)
Sep 13, 2017 28.38 28.56 28.24 28.31 3,320,546 -0.07(-0.26%)
Sep 12, 2017 28.28 28.52 28.14 28.38 3,037,662 +0.06(+0.20%)
Sep 11, 2017 28.21 28.53 28.17 28.33 4,088,835 +0.20(+0.72%)
Sep 08, 2017 27.98 28.32 27.86 28.12 3,937,179 +0.10(+0.35%)
Sep 07, 2017 28.02 28.43 27.81 28.02 4,117,124 +0.11(+0.41%)
Sep 06, 2017 27.58 27.93 27.45 27.91 5,782,748 +0.45(+1.63%)
Sep 05, 2017 26.83 27.49 26.80 27.46 6,174,441 +0.66(+2.46%)
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.