Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.69 36.83 36.40 36.71 5,498,691 +0.20(+0.55%)
Jul 30, 2018 36.91 37.01 36.38 36.51 4,349,623 -0.78(-2.09%)
Jul 27, 2018 37.38 37.48 37.02 37.29 4,954,900 +0.20(+0.54%)
Jul 26, 2018 36.54 37.16 36.54 37.09 6,931,191 +0.87(+2.40%)
Jul 25, 2018 35.70 36.26 35.61 36.22 6,817,851 +0.62(+1.74%)
Jul 24, 2018 35.87 35.87 35.41 35.60 5,240,219 -0.30(-0.84%)
Jul 23, 2018 36.13 36.15 35.59 35.90 3,806,743 -0.25(-0.69%)
Jul 20, 2018 36.29 36.37 35.98 36.15 3,806,726 -0.13(-0.36%)
Jul 19, 2018 35.65 36.45 35.58 36.28 6,629,000 +0.59(+1.65%)
Jul 18, 2018 36.00 36.15 35.61 35.69 7,056,585 -0.42(-1.16%)
Jul 17, 2018 35.63 36.22 35.58 36.11 5,291,442 +0.42(+1.18%)
Jul 16, 2018 36.01 36.01 35.59 35.69 2,924,686 -0.38(-1.05%)
Jul 13, 2018 35.90 36.17 35.74 36.07 3,961,935 +0.01(+0.03%)
Jul 12, 2018 36.63 36.70 36.02 36.06 4,279,088 -0.48(-1.31%)
Jul 11, 2018 36.62 36.80 36.48 36.54 4,751,882 -0.08(-0.22%)
Jul 10, 2018 36.51 36.87 36.36 36.62 7,177,008 +0.18(+0.49%)
Jul 09, 2018 35.90 36.70 35.88 36.44 7,667,037 +0.71(+1.99%)
Jul 06, 2018 35.95 36.16 35.66 35.73 3,973,793 -0.19(-0.53%)
Jul 05, 2018 34.79 35.94 34.70 35.92 7,500,640 +1.28(+3.70%)
Jul 03, 2018 34.64 34.64 34.64 0 -0.39(-1.11%)
Jul 02, 2018 35.41 35.72 34.54 35.03 7,153,940 -0.70(-1.96%)
Jun 29, 2018 35.72 36.13 35.41 35.73 9,320,975 -0.10(-0.28%)
Jun 28, 2018 35.38 35.99 35.14 35.83 17,102,320 +0.38(+1.07%)
Jun 27, 2018 37.04 37.28 35.35 35.45 34,360,168 -2.78(-7.27%)
Jun 26, 2018 38.96 39.09 38.20 38.23 7,604,813 -0.71(-1.82%)
Jun 25, 2018 38.64 39.02 38.62 38.94 3,015,096 +0.39(+1.01%)
Jun 22, 2018 38.51 38.87 38.39 38.55 2,736,476 +0.27(+0.71%)
Jun 21, 2018 38.46 39.38 38.19 38.28 3,814,006 -0.17(-0.44%)
Jun 20, 2018 38.39 38.56 38.14 38.45 1,855,751 +0.15(+0.39%)
Jun 19, 2018 37.80 38.40 37.80 38.30 3,071,109 +0.36(+0.95%)
Jun 18, 2018 38.30 38.49 37.75 37.94 2,458,345 -0.56(-1.45%)
Jun 15, 2018 38.52 38.20 38.50 5,902,621 +0.30(+0.79%)
Jun 14, 2018 38.00 38.23 37.88 38.20 1,782,788 +0.25(+0.66%)
Jun 13, 2018 37.74 38.19 37.72 37.95 2,063,737 +0.25(+0.66%)
Jun 12, 2018 37.86 38.04 37.46 37.70 4,245,760 +0.04(+0.11%)
Jun 11, 2018 37.74 38.02 37.56 37.66 2,810,426 -0.08(-0.21%)
Jun 08, 2018 37.37 37.74 37.36 37.74 1,623,046 +0.56(+1.51%)
Jun 07, 2018 36.67 37.48 36.49 37.18 2,607,627 +0.13(+0.35%)
Jun 06, 2018 36.98 37.05 2,559,416 -0.32(-0.86%)
Jun 05, 2018 37.61 37.70 37.24 37.37 2,325,297 -0.21(-0.56%)
Jun 04, 2018 37.05 37.62 37.05 37.58 2,363,196 +0.64(+1.73%)
Jun 01, 2018 37.16 37.29 36.91 36.94 1,619,576 -0.12(-0.32%)
May 31, 2018 37.70 37.70 36.89 37.06 3,006,083 -0.69(-1.83%)
May 30, 2018 37.50 37.91 37.35 37.75 2,353,106 +0.39(+1.04%)
May 29, 2018 37.27 37.50 37.19 37.36 1,491,844 -0.05(-0.13%)
May 25, 2018 37.41 37.41 37.41 0 +0.35(+0.94%)
May 24, 2018 36.98 37.07 36.66 37.06 2,255,438 +0.11(+0.30%)
May 23, 2018 36.90 37.19 36.80 36.95 2,825,722 +0.08(+0.22%)
May 22, 2018 36.97 37.27 36.78 36.87 2,374,425 -0.04(-0.11%)
May 21, 2018 36.92 37.59 36.26 36.91 2,891,917 -0.51(-1.36%)
May 18, 2018 37.26 37.46 36.73 37.42 6,394,037 -0.30(-0.80%)
May 17, 2018 37.76 37.90 37.61 37.72 2,345,272 -0.06(-0.16%)
May 16, 2018 37.65 37.87 37.63 37.78 2,353,382 +0.06(+0.16%)
May 15, 2018 37.66 37.97 37.46 37.72 2,213,058 -0.03(-0.08%)
May 14, 2018 37.93 37.97 37.65 37.75 2,861,539 -0.10(-0.26%)
May 11, 2018 37.91 38.20 37.73 37.85 1,797,895 +0.09(+0.24%)
May 10, 2018 37.85 38.09 37.64 37.76 2,017,714 +0.09(+0.24%)
May 09, 2018 37.47 37.84 37.32 37.67 2,220,840 +0.27(+0.72%)
May 08, 2018 37.19 37.52 37.12 37.40 3,946,135 +0.03(+0.08%)
May 07, 2018 36.96 37.55 36.86 37.37 2,474,437 +0.45(+1.22%)
May 04, 2018 35.76 37.06 35.76 36.92 2,564,921 +1.10(+3.07%)
May 03, 2018 36.16 36.26 35.66 35.82 3,611,835 -0.12(-0.33%)
May 02, 2018 36.53 36.59 35.87 35.94 3,486,979 -0.62(-1.70%)
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.