Skip to main content

ConAgra Foods (NY: CAG )

32.44 -0.29 (-0.90%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.65 17.88 17.48 17.81 8,990,586 +0.16(+0.93%)
Jan 30, 2019 17.63 17.77 17.32 17.65 9,880,782 +0.04(+0.23%)
Jan 29, 2019 17.38 17.71 17.29 17.61 10,034,377 +0.26(+1.49%)
Jan 28, 2019 17.15 17.40 16.99 17.35 8,314,561 +0.23(+1.33%)
Jan 25, 2019 17.31 17.44 17.10 17.12 7,472,813 -0.11(-0.66%)
Jan 24, 2019 17.24 17.46 17.08 17.24 9,053,852 -0.26(-1.49%)
Jan 23, 2019 17.59 17.60 17.38 17.50 9,848,074 +0.02(+0.09%)
Jan 22, 2019 17.60 17.85 17.29 17.48 8,553,578 -0.10(-0.56%)
Jan 18, 2019 17.40 17.63 17.26 17.58 7,875,064 +0.27(+1.55%)
Jan 17, 2019 17.28 17.41 17.06 17.31 9,210,863 +0.06(+0.33%)
Jan 16, 2019 17.24 17.39 17.11 17.25 6,192,466 +0.04(+0.24%)
Jan 15, 2019 16.99 17.25 16.96 17.21 7,115,120 +0.22(+1.29%)
Jan 14, 2019 17.53 17.57 16.97 16.99 10,116,473 -0.62(-3.52%)
Jan 11, 2019 17.50 17.63 17.19 17.61 10,405,883 +0.11(+0.65%)
Jan 10, 2019 17.39 17.52 17.08 17.50 13,806,105 +0.07(+0.42%)
Jan 09, 2019 17.43 17.64 17.16 17.42 12,483,670 -0.05(-0.28%)
Jan 08, 2019 18.03 18.11 17.40 17.47 15,582,559 -0.71(-3.90%)
Jan 07, 2019 17.81 18.40 17.50 18.18 9,433,361 +0.37(+2.06%)
Jan 04, 2019 17.68 18.16 17.62 17.81 12,648,942 +0.24(+1.39%)
Jan 03, 2019 17.33 17.67 17.15 17.57 10,460,893 +0.19(+1.08%)
Jan 02, 2019 17.23 17.57 16.95 17.38 11,693,063 -0.02(-0.14%)
Dec 31, 2018 17.24 17.66 17.04 17.41 10,710,210 +0.15(+0.85%)
Dec 28, 2018 17.28 17.85 17.00 17.26 13,273,425 -0.03(-0.19%)
Dec 27, 2018 17.26 17.31 16.51 17.29 17,198,990 -0.17(-0.98%)
Dec 26, 2018 17.12 17.50 16.48 17.46 14,277,853 +0.38(+2.24%)
Dec 24, 2018 17.98 18.05 16.95 17.08 10,879,185 -0.97(-5.37%)
Dec 21, 2018 19.57 19.88 17.95 18.05 28,761,932 -1.74(-8.77%)
Dec 20, 2018 22.74 23.21 19.54 19.79 23,434,690 -3.92(-16.53%)
Dec 19, 2018 23.50 24.34 23.50 23.71 11,802,200 +0.43(+1.86%)
Dec 18, 2018 23.67 23.84 23.15 23.27 8,392,633 -0.37(-1.55%)
Dec 17, 2018 24.20 24.32 23.50 23.64 8,044,340 -0.72(-2.94%)
Dec 14, 2018 24.65 24.78 24.10 24.36 8,655,760 -0.40(-1.61%)
Dec 13, 2018 24.93 25.12 24.51 24.76 7,105,850 -0.17(-0.69%)
Dec 12, 2018 25.21 25.33 24.92 24.93 6,129,204 -0.02(-0.07%)
Dec 11, 2018 24.93 25.40 24.76 24.94 5,183,900 +0.16(+0.66%)
Dec 10, 2018 25.14 25.21 24.49 24.78 6,181,339 -0.35(-1.39%)
Dec 07, 2018 25.73 25.96 24.90 25.13 4,938,067 -0.64(-2.47%)
Dec 06, 2018 26.13 26.22 25.18 25.77 6,729,136 -0.37(-1.43%)
Dec 04, 2018 26.52 26.73 26.10 26.14 5,456,404 -0.29(-1.08%)
Dec 03, 2018 26.30 26.57 26.14 26.43 6,007,804 +0.07(+0.28%)
Nov 30, 2018 26.24 26.39 26.20 26.35 9,655,988 +0.06(+0.22%)
Nov 29, 2018 26.49 26.66 26.26 26.30 6,051,895 -0.13(-0.49%)
Nov 28, 2018 26.19 26.53 26.09 26.43 7,593,936 +0.13(+0.50%)
Nov 27, 2018 26.65 26.70 26.13 26.30 6,443,942 -0.27(-1.01%)
Nov 26, 2018 26.88 26.95 26.45 26.57 7,221,159 -0.48(-1.78%)
Nov 23, 2018 26.82 27.14 26.74 27.05 1,533,290 +0.24(+0.91%)
Nov 21, 2018 26.80 26.80 26.80 0 -0.28(-1.02%)
Nov 20, 2018 27.32 27.50 26.78 27.08 6,927,935 -0.15(-0.57%)
Nov 19, 2018 26.88 27.41 26.88 27.23 9,417,768 +0.29(+1.06%)
Nov 16, 2018 26.43 27.09 26.30 26.95 10,436,193 +0.53(+2.00%)
Nov 15, 2018 26.35 26.51 25.96 26.42 10,505,271 -0.18(-0.67%)
Nov 14, 2018 28.11 28.11 26.53 26.60 15,507,570 -2.08(-7.25%)
Nov 13, 2018 28.73 29.11 28.48 28.68 6,179,710 -0.05(-0.17%)
Nov 12, 2018 28.04 28.98 28.04 28.73 9,177,571 +0.70(+2.50%)
Nov 09, 2018 28.08 28.39 27.76 28.02 11,200,937 -0.06(-0.20%)
Nov 08, 2018 28.33 28.42 27.78 28.08 10,236,214 -0.26(-0.92%)
Nov 07, 2018 28.58 28.62 28.01 28.34 8,206,665 -0.23(-0.80%)
Nov 06, 2018 28.50 28.63 28.11 28.57 9,076,351 +0.05(+0.17%)
Nov 05, 2018 28.52 28.72 28.38 28.52 8,629,659 +0.00(+0.00%)
Nov 02, 2018 28.91 28.94 28.15 28.52 7,475,513 -0.51(-1.74%)
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.