Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.60 31.77 31.56 31.56 3,057,075 +0.05(+0.15%)
Mar 30, 2017 31.75 31.76 31.47 31.52 2,859,535 -0.24(-0.76%)
Mar 29, 2017 31.45 31.87 31.43 31.76 4,629,471 +0.31(+0.97%)
Mar 28, 2017 31.42 31.61 31.31 31.45 4,190,313 +0.05(+0.15%)
Mar 27, 2017 31.56 31.74 31.33 31.41 4,973,147 -0.26(-0.82%)
Mar 24, 2017 31.68 31.96 31.53 31.67 4,477,254 +0.09(+0.30%)
Mar 23, 2017 31.93 32.31 31.55 31.57 5,836,172 -0.10(-0.32%)
Mar 22, 2017 31.97 32.04 31.55 31.67 5,175,120 -0.24(-0.76%)
Mar 21, 2017 31.60 32.15 31.48 31.92 6,691,198 -0.02(-0.07%)
Mar 20, 2017 32.40 32.41 31.94 31.94 4,901,614 -0.47(-1.45%)
Mar 17, 2017 32.41 32.57 32.35 32.41 5,066,143 -0.05(-0.14%)
Mar 16, 2017 32.40 32.50 32.28 32.46 3,381,195 -0.02(-0.05%)
Mar 15, 2017 32.15 32.59 32.01 32.47 4,446,932 +0.20(+0.63%)
Mar 14, 2017 32.10 32.31 32.06 32.27 2,797,801 +0.17(+0.54%)
Mar 13, 2017 31.94 32.11 31.91 32.10 2,664,235 +0.09(+0.27%)
Mar 10, 2017 31.92 32.15 31.91 32.01 3,964,018 +0.27(+0.84%)
Mar 09, 2017 31.60 31.84 31.45 31.74 5,862,025 +0.20(+0.65%)
Mar 08, 2017 31.88 32.00 31.48 31.54 6,526,602 -0.34(-1.08%)
Mar 07, 2017 32.18 32.32 31.86 31.88 5,051,548 -0.39(-1.21%)
Mar 06, 2017 32.01 32.32 31.96 32.28 2,902,951 +0.08(+0.24%)
Mar 03, 2017 32.10 32.24 32.03 32.20 3,670,884 +0.06(+0.19%)
Mar 02, 2017 32.22 32.29 31.96 32.13 5,860,839 -0.11(-0.34%)
Mar 01, 2017 32.36 32.61 32.22 32.24 5,001,069 +0.00(+0.00%)
Feb 28, 2017 32.02 32.39 32.00 32.24 6,307,952 +0.25(+0.78%)
Feb 27, 2017 32.08 32.10 31.92 31.99 4,411,840 -0.21(-0.66%)
Feb 24, 2017 31.67 32.23 31.65 32.21 4,272,276 +0.52(+1.63%)
Feb 23, 2017 31.68 31.88 31.58 31.69 3,590,936 +0.02(+0.05%)
Feb 22, 2017 31.46 31.91 31.34 31.67 3,436,994 +0.22(+0.70%)
Feb 21, 2017 31.06 31.69 31.02 31.45 6,834,291 +0.46(+1.49%)
Feb 17, 2017 30.99 30.99 30.99 0 -0.25(-0.80%)
Feb 16, 2017 31.27 31.52 31.09 31.24 3,473,049 -0.01(-0.02%)
Feb 15, 2017 31.14 31.40 30.95 31.25 5,920,981 +0.12(+0.38%)
Feb 14, 2017 30.99 31.22 30.92 31.13 2,336,958 +0.02(+0.08%)
Feb 13, 2017 31.15 31.24 30.94 31.11 2,887,924 -0.06(-0.20%)
Feb 10, 2017 31.05 31.29 30.73 31.17 2,143,075 +0.09(+0.28%)
Feb 09, 2017 30.92 31.30 30.85 31.09 5,456,769 +0.16(+0.53%)
Feb 08, 2017 30.95 30.99 30.72 30.92 3,342,967 -0.02(-0.05%)
Feb 07, 2017 30.69 30.96 30.64 30.94 3,696,723 +0.24(+0.79%)
Feb 06, 2017 30.86 30.88 30.62 30.70 3,129,640 -0.11(-0.36%)
Feb 03, 2017 30.90 30.94 30.64 30.80 2,246,465 +0.10(+0.33%)
Feb 02, 2017 30.57 30.86 30.52 30.70 2,768,979 +0.23(+0.77%)
Feb 01, 2017 30.49 30.62 30.34 30.47 3,734,784 -0.12(-0.38%)
Jan 31, 2017 30.30 30.63 30.30 30.59 3,398,826 +0.05(+0.18%)
Jan 30, 2017 30.48 30.59 30.33 30.53 2,689,370 +0.02(+0.08%)
Jan 27, 2017 30.54 30.61 30.34 30.51 2,232,215 +0.03(+0.10%)
Jan 26, 2017 30.51 30.68 30.39 30.48 2,744,012 -0.05(-0.18%)
Jan 25, 2017 30.55 30.86 30.50 30.53 3,691,665 +0.01(+0.03%)
Jan 24, 2017 30.27 30.59 30.20 30.52 2,813,305 +0.25(+0.82%)
Jan 23, 2017 30.39 30.57 30.20 30.27 5,152,898 -0.19(-0.61%)
Jan 20, 2017 30.24 30.57 30.16 30.46 4,589,824 +0.34(+1.14%)
Jan 19, 2017 30.13 30.25 30.04 30.12 3,430,721 -0.02(-0.08%)
Jan 18, 2017 30.09 30.37 30.01 30.14 3,349,582 +0.09(+0.28%)
Jan 17, 2017 29.97 30.10 29.85 30.06 3,963,877 +0.08(+0.26%)
Jan 13, 2017 29.98 29.98 29.98 0 +0.00(+0.00%)
Jan 12, 2017 29.99 30.26 29.82 29.98 3,123,159 -0.10(-0.34%)
Jan 11, 2017 30.09 30.15 29.79 30.08 3,299,544 +0.27(+0.91%)
Jan 10, 2017 29.88 30.02 29.71 29.81 3,264,968 -0.12(-0.39%)
Jan 09, 2017 30.06 30.19 29.88 29.92 3,913,741 -0.23(-0.77%)
Jan 06, 2017 30.23 30.35 30.15 30.16 4,292,150 -0.16(-0.54%)
Jan 05, 2017 30.48 30.70 30.27 30.32 5,610,086 -0.11(-0.36%)
Jan 04, 2017 30.98 31.04 30.27 30.43 5,223,251 -0.52(-1.69%)
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.