Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.77 29.10 28.52 28.78 11,572,068 -0.08(-0.28%)
Jun 28, 2018 28.50 28.99 28.30 28.86 21,232,672 +0.31(+1.07%)
Jun 27, 2018 29.83 30.03 28.47 28.55 42,658,436 -2.24(-7.27%)
Jun 26, 2018 31.38 31.49 30.77 30.79 9,441,439 -0.57(-1.82%)
Jun 25, 2018 31.12 31.43 31.11 31.37 3,743,266 +0.31(+1.01%)
Jun 22, 2018 31.02 31.31 30.92 31.05 3,397,357 +0.22(+0.71%)
Jun 21, 2018 30.98 31.72 30.76 30.83 4,735,120 -0.14(-0.44%)
Jun 20, 2018 30.92 31.06 30.72 30.97 2,303,930 +0.12(+0.39%)
Jun 19, 2018 30.45 30.93 30.45 30.85 3,812,807 +0.29(+0.95%)
Jun 18, 2018 30.85 31.00 30.41 30.56 3,052,055 -0.45(-1.45%)
Jun 15, 2018 31.03 30.77 31.01 7,328,153 +0.24(+0.79%)
Jun 14, 2018 30.61 30.79 30.51 30.77 2,213,346 +0.20(+0.66%)
Jun 13, 2018 30.40 30.76 30.38 30.57 2,562,146 +0.20(+0.66%)
Jun 12, 2018 30.50 30.64 30.17 30.37 5,271,146 +0.03(+0.11%)
Jun 11, 2018 30.40 30.62 30.25 30.33 3,489,167 -0.06(-0.21%)
Jun 08, 2018 30.10 30.40 30.09 30.40 2,015,025 +0.45(+1.51%)
Jun 07, 2018 29.54 30.19 29.39 29.95 3,237,390 +0.10(+0.35%)
Jun 06, 2018 29.79 29.84 3,177,536 -0.26(-0.86%)
Jun 05, 2018 30.29 30.37 30.00 30.10 2,886,875 -0.17(-0.56%)
Jun 04, 2018 29.84 30.30 29.84 30.27 2,933,927 +0.52(+1.73%)
Jun 01, 2018 29.93 30.04 29.73 29.75 2,010,717 -0.10(-0.32%)
May 31, 2018 30.37 30.37 29.71 29.85 3,732,077 -0.56(-1.83%)
May 30, 2018 30.21 30.54 30.08 30.41 2,921,400 +0.31(+1.04%)
May 29, 2018 30.02 30.21 29.95 30.09 1,852,136 -0.04(-0.13%)
May 25, 2018 30.13 30.13 30.13 0 +0.28(+0.94%)
May 24, 2018 29.79 29.86 29.53 29.85 2,800,145 +0.09(+0.30%)
May 23, 2018 29.72 29.96 29.64 29.76 3,508,157 +0.06(+0.22%)
May 22, 2018 29.78 30.02 29.63 29.70 2,947,868 -0.03(-0.11%)
May 21, 2018 29.74 30.28 29.21 29.73 3,590,339 -0.41(-1.36%)
May 18, 2018 30.01 30.17 29.59 30.14 7,938,250 -0.24(-0.80%)
May 17, 2018 30.41 30.53 30.29 30.38 2,911,674 -0.05(-0.16%)
May 16, 2018 30.33 30.50 30.31 30.43 2,921,743 +0.05(+0.16%)
May 15, 2018 30.33 30.58 30.17 30.38 2,747,530 -0.02(-0.08%)
May 14, 2018 30.55 30.58 30.32 30.41 3,552,624 -0.08(-0.26%)
May 11, 2018 30.54 30.77 30.39 30.49 2,232,101 +0.07(+0.24%)
May 10, 2018 30.49 30.68 30.32 30.41 2,505,008 +0.07(+0.24%)
May 09, 2018 30.18 30.48 30.06 30.34 2,757,191 +0.22(+0.72%)
May 08, 2018 29.96 30.22 29.90 30.12 4,899,159 +0.02(+0.08%)
May 07, 2018 29.77 30.25 29.69 30.10 3,072,034 +0.36(+1.22%)
May 04, 2018 28.80 29.85 28.80 29.74 3,184,370 +0.89(+3.07%)
May 03, 2018 29.13 29.21 28.72 28.85 4,484,123 -0.10(-0.33%)
May 02, 2018 29.42 29.47 28.89 28.95 4,329,113 -0.50(-1.70%)
May 01, 2018 29.80 29.81 29.32 29.45 4,885,868 -0.41(-1.38%)
Apr 30, 2018 30.24 30.31 29.80 29.86 3,006,948 -0.22(-0.72%)
Apr 27, 2018 30.00 30.35 29.99 30.08 2,223,119 +0.12(+0.38%)
Apr 26, 2018 29.84 30.07 29.60 29.96 3,356,734 +0.21(+0.70%)
Apr 25, 2018 29.40 29.84 29.30 29.75 4,065,691 +0.26(+0.90%)
Apr 24, 2018 29.34 29.57 29.21 29.49 4,676,276 +0.26(+0.88%)
Apr 23, 2018 29.30 29.38 29.08 29.23 3,703,493 +0.06(+0.19%)
Apr 20, 2018 29.97 30.12 29.04 29.18 6,175,956 -0.18(-0.63%)
Apr 19, 2018 29.63 29.91 29.25 29.36 3,860,507 -0.41(-1.37%)
Apr 18, 2018 30.07 30.12 29.72 29.77 3,180,744 -0.27(-0.91%)
Apr 17, 2018 30.06 30.16 29.91 30.04 2,609,740 +0.24(+0.81%)
Apr 16, 2018 29.51 29.95 29.49 29.80 2,433,530 +0.33(+1.11%)
Apr 13, 2018 29.38 29.58 29.24 29.47 2,018,274 +0.02(+0.05%)
Apr 12, 2018 29.48 29.68 29.35 29.46 2,024,920 +0.03(+0.11%)
Apr 11, 2018 29.41 29.64 29.22 29.42 1,854,736 -0.09(-0.30%)
Apr 10, 2018 29.58 29.84 29.42 29.51 3,235,053 +0.06(+0.22%)
Apr 09, 2018 29.51 29.87 29.30 29.45 2,974,106 +0.02(+0.08%)
Apr 06, 2018 29.40 29.86 29.20 29.42 2,732,924 -0.06(-0.19%)
Apr 05, 2018 29.81 29.81 29.41 29.48 2,148,890 -0.16(-0.54%)
Apr 04, 2018 28.78 29.79 28.78 29.64 3,776,738 +0.66(+2.29%)
Apr 03, 2018 28.88 29.10 28.62 28.98 3,410,738 +0.23(+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.