Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.85 27.00 26.81 26.97 9,435,368 +0.06(+0.22%)
Nov 29, 2018 27.11 27.29 26.87 26.91 5,913,621 -0.13(-0.49%)
Nov 28, 2018 26.80 27.15 26.70 27.05 7,420,430 +0.13(+0.50%)
Nov 27, 2018 27.27 27.33 26.74 26.91 6,296,711 -0.28(-1.01%)
Nov 26, 2018 27.50 27.58 27.07 27.19 7,056,170 -0.49(-1.78%)
Nov 23, 2018 27.45 27.77 27.36 27.68 1,498,258 +0.25(+0.91%)
Nov 21, 2018 27.43 27.43 27.43 0 -0.28(-1.02%)
Nov 20, 2018 27.95 28.15 27.40 27.71 6,769,645 -0.16(-0.57%)
Nov 19, 2018 27.51 28.05 27.51 27.87 9,202,591 +0.29(+1.06%)
Nov 16, 2018 27.05 27.72 26.91 27.58 10,197,747 +0.54(+2.00%)
Nov 15, 2018 26.96 27.13 26.57 27.04 10,265,246 -0.18(-0.67%)
Nov 14, 2018 28.76 28.76 27.15 27.22 15,153,253 -2.13(-7.25%)
Nov 13, 2018 29.40 29.79 29.15 29.35 6,038,515 -0.05(-0.17%)
Nov 12, 2018 28.70 29.66 28.70 29.40 8,967,882 +0.72(+2.50%)
Nov 09, 2018 28.74 29.06 28.41 28.68 10,945,017 -0.06(-0.20%)
Nov 08, 2018 28.99 29.09 28.43 28.74 10,002,337 -0.27(-0.92%)
Nov 07, 2018 29.25 29.29 28.66 29.01 8,019,159 -0.23(-0.80%)
Nov 06, 2018 29.16 29.30 28.77 29.24 8,868,974 +0.05(+0.17%)
Nov 05, 2018 29.19 29.39 29.04 29.19 8,432,489 +0.00(+0.00%)
Nov 02, 2018 29.59 29.61 28.81 29.19 7,304,712 -0.52(-1.74%)
Nov 01, 2018 29.81 29.91 29.40 29.71 6,982,792 +0.02(+0.06%)
Oct 31, 2018 30.13 30.13 29.40 29.69 11,448,783 -0.65(-2.14%)
Oct 30, 2018 30.15 30.64 30.04 30.34 7,564,075 +0.35(+1.17%)
Oct 29, 2018 29.82 30.50 29.73 29.99 11,611,401 +0.45(+1.52%)
Oct 26, 2018 30.12 30.18 29.24 29.54 9,793,055 -0.79(-2.61%)
Oct 25, 2018 30.88 30.94 30.24 30.33 32,750,236 -0.65(-2.10%)
Oct 24, 2018 30.52 31.36 30.45 30.98 16,206,444 +0.62(+2.03%)
Oct 23, 2018 30.12 30.64 30.02 30.36 11,355,146 +0.15(+0.50%)
Oct 22, 2018 29.88 30.35 29.79 30.21 7,526,092 +0.33(+1.09%)
Oct 19, 2018 29.78 30.11 29.78 29.89 5,542,775 +0.34(+1.16%)
Oct 18, 2018 29.46 29.95 29.46 29.55 6,148,141 +0.11(+0.37%)
Oct 17, 2018 29.68 29.79 29.36 29.44 6,614,164 -0.30(-1.01%)
Oct 16, 2018 29.96 30.20 29.60 29.74 7,746,542 -0.15(-0.50%)
Oct 15, 2018 29.33 30.04 29.30 29.89 7,883,647 +0.59(+2.01%)
Oct 12, 2018 29.07 29.36 28.87 29.30 7,175,659 +0.39(+1.35%)
Oct 11, 2018 29.41 29.59 28.83 28.91 13,381,235 -0.33(-1.13%)
Oct 10, 2018 30.19 30.26 29.22 29.24 19,899,110 -0.25(-0.84%)
Oct 09, 2018 28.64 29.65 28.61 29.49 12,127,742 +0.76(+2.66%)
Oct 08, 2018 28.19 28.80 28.07 28.73 6,847,542 +0.88(+3.16%)
Oct 05, 2018 27.79 27.93 27.70 27.85 4,792,095 +0.04(+0.15%)
Oct 04, 2018 27.62 27.81 27.53 27.81 5,751,753 +0.09(+0.33%)
Oct 03, 2018 27.73 27.91 27.61 27.72 7,447,045 +0.02(+0.06%)
Oct 02, 2018 27.75 27.97 27.62 27.70 6,658,615 -0.03(-0.12%)
Oct 01, 2018 28.20 28.25 27.46 27.73 9,358,420 -0.43(-1.53%)
Sep 28, 2018 27.36 28.21 27.32 28.16 16,677,588 +0.82(+3.00%)
Sep 27, 2018 28.36 28.63 27.21 27.34 19,984,764 -2.50(-8.39%)
Sep 26, 2018 29.95 30.23 29.89 29.85 5,973,912 -0.17(-0.55%)
Sep 25, 2018 30.53 30.53 29.87 30.01 5,290,391 -0.47(-1.55%)
Sep 24, 2018 30.99 31.06 30.37 30.48 4,699,631 -0.56(-1.82%)
Sep 21, 2018 30.88 31.17 30.84 31.05 4,941,181 +0.22(+0.73%)
Sep 20, 2018 30.70 30.95 30.50 30.82 4,235,921 +0.13(+0.43%)
Sep 19, 2018 31.30 31.32 30.61 30.69 4,905,998 -0.61(-1.93%)
Sep 18, 2018 31.55 31.55 31.04 31.30 3,598,346 -0.36(-1.15%)
Sep 17, 2018 31.71 31.74 31.33 31.66 5,244,410 -0.05(-0.16%)
Sep 14, 2018 31.45 31.86 31.38 31.71 6,302,132 +0.22(+0.71%)
Sep 13, 2018 31.28 31.61 31.13 31.49 4,729,407 +0.32(+1.04%)
Sep 12, 2018 30.69 31.23 30.56 31.16 5,923,411 +0.53(+1.73%)
Sep 11, 2018 30.40 30.68 30.20 30.63 5,088,763 +0.27(+0.90%)
Sep 10, 2018 30.24 30.59 30.23 30.36 4,689,190 +0.24(+0.80%)
Sep 07, 2018 29.94 30.19 29.68 30.12 4,520,098 +0.07(+0.22%)
Sep 06, 2018 29.96 30.08 29.86 30.05 5,216,476 +0.12(+0.42%)
Sep 05, 2018 29.85 30.14 29.64 29.93 4,953,176 -0.02(-0.06%)
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.