Skip to main content

ConAgra Foods (NY: CAG )

34.67 +0.27 (+0.77%)
Streaming Delayed Price Updated: 1:38 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.88 36.88 36.88 0 +0.56(+1.54%)
Mar 28, 2018 36.32 36.58 36.19 36.32 2,708,196 +0.02(+0.06%)
Mar 27, 2018 36.49 36.80 36.13 36.30 2,510,990 -0.06(-0.17%)
Mar 26, 2018 35.86 36.43 35.74 36.36 2,847,457 +0.86(+2.42%)
Mar 23, 2018 35.61 36.24 35.46 35.50 3,369,547 +0.05(+0.14%)
Mar 22, 2018 36.61 36.65 35.40 35.45 6,525,884 +0.11(+0.31%)
Mar 21, 2018 35.91 35.91 34.80 35.34 5,515,299 -1.07(-2.94%)
Mar 20, 2018 36.56 36.62 36.22 36.41 2,466,069 +0.07(+0.19%)
Mar 19, 2018 36.61 36.91 36.26 36.34 2,676,684 -0.27(-0.74%)
Mar 16, 2018 36.55 36.92 36.42 36.61 4,656,995 +0.23(+0.63%)
Mar 15, 2018 37.51 37.51 36.35 36.38 3,673,828 -1.08(-2.88%)
Mar 14, 2018 38.14 38.32 37.40 37.46 2,955,527 -0.57(-1.50%)
Mar 13, 2018 38.25 38.27 37.80 38.03 2,281,954 -0.02(-0.05%)
Mar 12, 2018 38.07 38.32 37.93 38.05 1,790,173 -0.01(-0.03%)
Mar 09, 2018 38.19 38.27 37.79 38.06 2,484,034 +0.08(+0.21%)
Mar 08, 2018 37.87 37.98 37.67 37.98 2,375,565 +0.21(+0.56%)
Mar 07, 2018 37.46 37.77 4,284,195 -0.52(-1.36%)
Mar 06, 2018 38.00 38.30 37.59 38.29 4,739,168 +0.50(+1.32%)
Mar 05, 2018 36.75 37.79 36.72 37.79 3,741,267 +0.92(+2.50%)
Mar 02, 2018 36.31 36.91 36.30 36.87 3,025,596 +0.47(+1.29%)
Mar 01, 2018 36.06 36.52 35.89 36.40 4,649,519 +0.27(+0.75%)
Feb 28, 2018 36.36 36.59 36.12 36.13 2,478,923 -0.07(-0.19%)
Feb 27, 2018 36.58 36.79 36.20 36.20 1,713,098 -0.33(-0.90%)
Feb 26, 2018 36.45 36.63 36.14 36.53 1,916,762 +0.25(+0.69%)
Feb 23, 2018 35.92 36.33 35.67 36.28 2,379,362 +0.34(+0.95%)
Feb 22, 2018 35.94 2,090,275 +0.25(+0.70%)
Feb 21, 2018 36.33 36.60 35.68 35.69 2,677,711 -0.39(-1.08%)
Feb 20, 2018 36.26 36.69 36.06 36.08 3,060,629 -0.17(-0.47%)
Feb 16, 2018 36.25 36.25 36.25 0 -0.11(-0.30%)
Feb 15, 2018 35.63 36.38 35.48 36.36 2,624,318 +0.82(+2.31%)
Feb 14, 2018 35.49 35.61 34.97 35.54 4,646,445 +0.07(+0.20%)
Feb 13, 2018 35.74 35.47 5,200,635 -0.23(-0.64%)
Feb 12, 2018 35.79 36.13 35.60 35.70 5,897,999 +0.14(+0.39%)
Feb 09, 2018 35.77 36.13 35.33 35.56 6,282,399 +0.07(+0.20%)
Feb 08, 2018 35.93 36.19 35.47 35.49 3,779,714 -0.40(-1.11%)
Feb 07, 2018 35.72 36.66 35.65 35.89 3,871,827 +0.18(+0.50%)
Feb 06, 2018 35.10 35.94 34.75 35.71 5,542,966 -0.40(-1.11%)
Feb 05, 2018 36.67 37.03 35.90 36.11 2,358,732 -0.60(-1.63%)
Feb 02, 2018 37.41 37.51 36.69 36.71 3,424,861 -0.90(-2.39%)
Feb 01, 2018 37.90 37.99 37.52 37.61 2,634,652 -0.39(-1.03%)
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%)
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.