Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.45 29.78 29.19 29.45 11,307,356 -0.08(-0.28%)
Jun 28, 2018 29.16 29.67 28.97 29.54 20,746,974 +0.31(+1.07%)
Jun 27, 2018 30.53 30.73 29.14 29.22 41,682,620 -2.29(-7.27%)
Jun 26, 2018 32.12 32.22 31.49 31.51 9,225,465 -0.59(-1.82%)
Jun 25, 2018 31.85 32.17 31.84 32.10 3,657,639 +0.32(+1.01%)
Jun 22, 2018 31.74 32.04 31.65 31.78 3,319,643 +0.22(+0.71%)
Jun 21, 2018 31.70 32.46 31.48 31.56 4,626,804 -0.14(-0.44%)
Jun 20, 2018 31.65 31.79 31.44 31.70 2,251,227 +0.12(+0.39%)
Jun 19, 2018 31.16 31.65 31.16 31.57 3,725,589 +0.30(+0.95%)
Jun 18, 2018 31.57 31.73 31.12 31.27 2,982,239 -0.46(-1.45%)
Jun 15, 2018 31.75 31.49 31.74 7,160,521 +0.25(+0.79%)
Jun 14, 2018 31.32 31.51 31.23 31.49 2,162,715 +0.21(+0.66%)
Jun 13, 2018 31.11 31.48 31.09 31.28 2,503,537 +0.21(+0.66%)
Jun 12, 2018 31.21 31.36 30.88 31.08 5,150,568 +0.03(+0.11%)
Jun 11, 2018 31.11 31.34 30.96 31.04 3,409,352 -0.07(-0.21%)
Jun 08, 2018 30.81 31.11 30.80 31.11 1,968,931 +0.46(+1.51%)
Jun 07, 2018 30.23 30.90 30.08 30.65 3,163,335 +0.11(+0.35%)
Jun 06, 2018 30.48 30.54 3,104,850 -0.26(-0.86%)
Jun 05, 2018 31.00 31.08 30.70 30.81 2,820,838 -0.17(-0.56%)
Jun 04, 2018 30.54 31.01 30.54 30.98 2,866,813 +0.53(+1.73%)
Jun 01, 2018 30.63 30.74 30.43 30.45 1,964,721 -0.10(-0.32%)
May 31, 2018 31.08 31.08 30.41 30.55 3,646,705 -0.57(-1.83%)
May 30, 2018 30.91 31.25 30.79 31.12 2,854,573 +0.32(+1.04%)
May 29, 2018 30.72 30.91 30.65 30.80 1,809,769 -0.04(-0.13%)
May 25, 2018 30.84 30.84 30.84 0 +0.29(+0.94%)
May 24, 2018 30.48 30.56 30.22 30.55 2,736,091 +0.09(+0.30%)
May 23, 2018 30.42 30.66 30.33 30.46 3,427,908 +0.07(+0.22%)
May 22, 2018 30.48 30.72 30.32 30.39 2,880,435 -0.03(-0.11%)
May 21, 2018 30.43 30.99 29.89 30.43 3,508,209 -0.42(-1.36%)
May 18, 2018 30.71 30.88 30.28 30.85 7,756,662 -0.25(-0.80%)
May 17, 2018 31.13 31.24 31.00 31.09 2,845,070 -0.05(-0.16%)
May 16, 2018 31.04 31.22 31.02 31.14 2,854,908 +0.05(+0.16%)
May 15, 2018 31.04 31.30 30.88 31.09 2,684,680 -0.02(-0.08%)
May 14, 2018 31.27 31.30 31.03 31.12 3,471,358 -0.08(-0.26%)
May 11, 2018 31.25 31.49 31.11 31.20 2,181,042 +0.07(+0.24%)
May 10, 2018 31.20 31.40 31.03 31.13 2,447,706 +0.07(+0.24%)
May 09, 2018 30.89 31.20 30.76 31.05 2,694,120 +0.22(+0.72%)
May 08, 2018 30.66 30.93 30.60 30.83 4,787,091 +0.02(+0.08%)
May 07, 2018 30.47 30.95 30.38 30.81 3,001,761 +0.37(+1.22%)
May 04, 2018 29.48 30.55 29.48 30.43 3,111,528 +0.91(+3.07%)
May 03, 2018 29.81 29.89 29.40 29.53 4,381,548 -0.10(-0.33%)
May 02, 2018 30.11 30.16 29.57 29.63 4,230,084 -0.51(-1.70%)
May 01, 2018 30.50 30.51 30.01 30.14 4,774,103 -0.42(-1.38%)
Apr 30, 2018 30.95 31.02 30.50 30.56 2,938,164 -0.22(-0.72%)
Apr 27, 2018 30.70 31.06 30.69 30.78 2,172,265 +0.12(+0.38%)
Apr 26, 2018 30.54 30.77 30.29 30.66 3,279,905 +0.21(+0.70%)
Apr 25, 2018 30.09 30.54 29.99 30.45 3,972,635 +0.27(+0.90%)
Apr 24, 2018 30.02 30.26 29.89 30.18 4,569,245 +0.26(+0.88%)
Apr 23, 2018 29.99 30.07 29.76 29.92 3,618,727 +0.06(+0.19%)
Apr 20, 2018 30.67 30.83 29.72 29.86 6,034,600 -0.19(-0.63%)
Apr 19, 2018 30.33 30.61 29.93 30.05 3,772,147 -0.42(-1.37%)
Apr 18, 2018 30.77 30.83 30.42 30.47 3,107,943 -0.28(-0.91%)
Apr 17, 2018 30.76 30.87 30.61 30.74 2,550,008 +0.25(+0.81%)
Apr 16, 2018 30.20 30.65 30.18 30.50 2,377,831 +0.34(+1.11%)
Apr 13, 2018 30.07 30.27 29.93 30.16 1,972,079 +0.02(+0.05%)
Apr 12, 2018 30.17 30.37 30.04 30.15 1,978,574 +0.03(+0.11%)
Apr 11, 2018 30.10 30.34 29.91 30.11 1,812,285 -0.09(-0.30%)
Apr 10, 2018 30.28 30.54 30.11 30.20 3,161,009 +0.07(+0.22%)
Apr 09, 2018 30.20 30.57 29.99 30.14 2,906,034 +0.02(+0.08%)
Apr 06, 2018 30.09 30.56 29.88 30.11 2,670,372 -0.06(-0.19%)
Apr 05, 2018 30.51 30.51 30.10 30.17 2,099,706 -0.16(-0.54%)
Apr 04, 2018 29.46 30.49 29.46 30.34 3,690,296 +0.68(+2.29%)
Apr 03, 2018 29.56 29.79 29.29 29.65 3,332,673 +0.24(+0.81%)
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.