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 (%)
Jan 31, 2018 37.86 38.23 37.66 38.00 3,102,150 +0.14(+0.37%)
Jan 30, 2018 38.12 38.44 37.86 37.86 4,089,930 -0.35(-0.92%)
Jan 29, 2018 38.36 39.08 38.21 38.21 4,796,420 -0.29(-0.75%)
Jan 26, 2018 38.05 38.51 37.69 38.50 4,588,443 +0.46(+1.21%)
Jan 25, 2018 37.66 38.11 37.65 38.04 2,977,784 +0.44(+1.17%)
Jan 24, 2018 37.85 37.98 37.56 37.60 2,652,276 -0.12(-0.32%)
Jan 23, 2018 37.56 37.96 37.31 37.72 2,789,556 -0.05(-0.13%)
Jan 22, 2018 37.72 37.95 37.53 37.77 2,940,362 +0.00(+0.00%)
Jan 19, 2018 37.45 37.80 37.34 37.77 4,254,143 +0.61(+1.64%)
Jan 18, 2018 37.20 37.47 37.07 37.16 2,937,169 -0.10(-0.27%)
Jan 17, 2018 36.97 37.50 36.77 37.26 4,194,399 +0.49(+1.33%)
Jan 16, 2018 36.95 37.10 36.73 36.77 3,351,701 +0.06(+0.16%)
Jan 12, 2018 36.71 36.71 36.71 0 -0.05(-0.14%)
Jan 11, 2018 36.90 36.95 36.59 36.76 2,705,010 -0.07(-0.19%)
Jan 10, 2018 37.33 37.43 36.60 36.83 2,773,854 -0.56(-1.50%)
Jan 09, 2018 37.29 37.52 36.97 37.39 3,309,722 -0.13(-0.35%)
Jan 08, 2018 38.01 38.01 37.41 37.52 2,715,796 -0.54(-1.42%)
Jan 05, 2018 37.95 38.27 37.69 38.06 4,567,124 +0.12(+0.32%)
Jan 04, 2018 37.47 38.03 37.27 37.94 3,263,434 +0.61(+1.63%)
Jan 03, 2018 37.55 37.56 37.14 37.33 2,904,996 -0.19(-0.51%)
Jan 02, 2018 37.68 37.78 37.45 37.52 2,544,486 -0.15(-0.40%)
Dec 29, 2017 37.67 37.67 37.67 0 -0.38(-1.00%)
Dec 28, 2017 38.15 38.22 37.68 38.05 1,876,344 -0.02(-0.05%)
Dec 27, 2017 38.21 38.36 37.95 38.07 2,696,672 -0.14(-0.37%)
Dec 26, 2017 38.12 38.63 38.02 38.21 1,890,332 +0.13(+0.34%)
Dec 22, 2017 38.04 38.26 37.92 38.08 2,880,973 +0.23(+0.61%)
Dec 21, 2017 39.00 39.21 37.51 37.85 5,292,798 -0.29(-0.76%)
Dec 20, 2017 38.00 38.29 37.55 38.14 5,700,180 +0.16(+0.42%)
Dec 19, 2017 38.12 38.27 37.80 37.98 4,343,330 +0.21(+0.56%)
Dec 18, 2017 37.98 38.21 37.69 37.77 3,728,757 +0.01(+0.03%)
Dec 15, 2017 37.13 37.84 37.13 37.76 5,247,351 +0.75(+2.03%)
Dec 14, 2017 37.43 37.52 36.98 37.01 3,995,041 -0.33(-0.88%)
Dec 13, 2017 37.63 37.67 37.16 37.34 3,418,917 -0.21(-0.56%)
Dec 12, 2017 37.55 37.83 37.42 37.55 3,399,908 +0.31(+0.83%)
Dec 11, 2017 37.12 37.28 36.96 37.24 2,988,283 -0.01(-0.03%)
Dec 08, 2017 37.30 37.41 36.97 37.25 2,127,211 +0.00(+0.00%)
Dec 07, 2017 37.11 37.48 36.92 37.25 3,609,293 +0.17(+0.46%)
Dec 06, 2017 36.96 37.27 36.87 37.08 3,771,421 -0.09(-0.24%)
Dec 05, 2017 38.08 38.13 37.00 37.17 2,480,723 -0.76(-2.00%)
Dec 04, 2017 37.94 38.00 37.56 37.93 5,798,735 +0.46(+1.23%)
Dec 01, 2017 37.45 37.79 36.64 37.47 5,626,839 +0.14(+0.38%)
Nov 30, 2017 37.26 37.61 36.64 37.33 4,490,825 +0.13(+0.35%)
Nov 29, 2017 36.38 37.62 36.38 37.20 4,073,314 +0.76(+2.09%)
Nov 28, 2017 36.09 36.47 35.90 36.44 2,720,872 +0.50(+1.39%)
Nov 27, 2017 35.45 36.06 35.44 35.94 2,659,292 +0.48(+1.35%)
Nov 24, 2017 35.69 35.72 35.46 35.46 617,532 -0.05(-0.14%)
Nov 22, 2017 35.52 35.66 35.38 35.51 1,857,279 -0.03(-0.08%)
Nov 21, 2017 35.72 35.90 35.42 35.54 1,946,207 -0.23(-0.64%)
Nov 20, 2017 35.76 35.88 35.58 35.77 1,801,919 +0.06(+0.17%)
Nov 17, 2017 35.44 36.10 35.44 35.71 2,263,529 +0.09(+0.25%)
Nov 16, 2017 35.40 35.87 35.37 35.62 2,491,201 +0.44(+1.25%)
Nov 15, 2017 35.73 35.77 35.16 35.18 3,662,184 -0.69(-1.92%)
Nov 14, 2017 34.77 35.92 34.72 35.87 3,876,801 +1.03(+2.96%)
Nov 13, 2017 34.82 35.24 34.73 34.84 2,509,537 +0.04(+0.11%)
Nov 10, 2017 33.81 34.96 33.81 34.80 2,810,891 +0.84(+2.47%)
Nov 09, 2017 34.25 34.48 33.91 33.96 2,177,336 -0.35(-1.02%)
Nov 08, 2017 33.85 34.38 33.85 34.31 2,044,805 +0.55(+1.63%)
Nov 07, 2017 33.32 33.93 33.21 33.76 2,436,664 +0.44(+1.32%)
Nov 06, 2017 33.84 33.93 33.24 33.32 2,869,514 -0.59(-1.74%)
Nov 03, 2017 33.79 34.19 33.77 33.91 1,731,437 +0.05(+0.15%)
Nov 02, 2017 33.87 34.09 33.70 33.86 2,491,130 -0.27(-0.79%)
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.