Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.12 29.30 28.93 28.94 3,095,226 -0.06(-0.19%)
Feb 27, 2018 29.30 29.46 28.99 28.99 2,139,004 -0.26(-0.90%)
Feb 26, 2018 29.19 29.34 28.94 29.26 2,393,302 +0.20(+0.69%)
Feb 23, 2018 28.77 29.10 28.57 29.06 2,970,913 +0.27(+0.95%)
Feb 22, 2018 28.78 2,609,954 +0.20(+0.70%)
Feb 21, 2018 29.10 29.31 28.58 28.58 3,343,437 -0.31(-1.08%)
Feb 20, 2018 29.04 29.38 28.88 28.90 3,821,555 -0.14(-0.47%)
Feb 16, 2018 29.03 29.03 29.03 0 -0.09(-0.30%)
Feb 15, 2018 28.54 29.14 28.42 29.12 3,276,769 +0.66(+2.31%)
Feb 14, 2018 28.42 28.52 28.01 28.46 5,801,633 +0.06(+0.20%)
Feb 13, 2018 28.62 28.41 6,493,604 -0.18(-0.64%)
Feb 12, 2018 28.66 28.94 28.51 28.59 7,364,345 +0.11(+0.39%)
Feb 09, 2018 28.65 28.94 28.30 28.48 7,844,314 +0.06(+0.20%)
Feb 08, 2018 28.78 28.98 28.41 28.42 4,719,417 -0.32(-1.11%)
Feb 07, 2018 28.61 29.36 28.55 28.74 4,834,431 +0.14(+0.50%)
Feb 06, 2018 28.11 28.78 27.83 28.60 6,921,044 -0.32(-1.11%)
Feb 05, 2018 29.37 29.66 28.75 28.92 2,945,154 -0.48(-1.63%)
Feb 02, 2018 29.96 30.04 29.38 29.40 4,276,341 -0.72(-2.39%)
Feb 01, 2018 30.35 30.43 30.05 30.12 3,289,672 -0.31(-1.03%)
Jan 31, 2018 30.32 30.62 30.16 30.43 3,873,399 +0.11(+0.37%)
Jan 30, 2018 30.53 30.79 30.32 30.32 5,106,758 -0.28(-0.92%)
Jan 29, 2018 30.72 31.30 30.60 30.60 5,988,894 -0.06(-0.20%)
Jan 26, 2018 30.31 30.67 30.01 30.66 5,761,083 +0.37(+1.21%)
Jan 25, 2018 29.99 30.35 29.99 30.30 3,738,797 +0.35(+1.17%)
Jan 24, 2018 30.15 30.25 29.92 29.95 3,330,101 -0.10(-0.32%)
Jan 23, 2018 29.91 30.23 29.72 30.04 3,502,465 -0.04(-0.13%)
Jan 22, 2018 30.04 30.23 29.89 30.08 3,691,812 +0.00(+0.00%)
Jan 19, 2018 29.83 30.11 29.74 30.08 5,341,348 +0.49(+1.64%)
Jan 18, 2018 29.63 29.84 29.52 29.60 3,687,803 -0.08(-0.27%)
Jan 17, 2018 29.44 29.87 29.29 29.68 5,266,335 +0.39(+1.33%)
Jan 16, 2018 29.43 29.55 29.25 29.29 4,208,274 +0.05(+0.16%)
Jan 12, 2018 29.24 29.24 29.24 0 -0.04(-0.14%)
Jan 11, 2018 29.39 29.43 29.14 29.28 3,396,312 -0.06(-0.19%)
Jan 10, 2018 29.73 29.81 29.15 29.33 3,482,750 -0.45(-1.50%)
Jan 09, 2018 29.70 29.88 29.44 29.78 4,155,567 -0.10(-0.35%)
Jan 08, 2018 30.27 30.27 29.80 29.88 3,409,855 -0.43(-1.42%)
Jan 05, 2018 30.23 30.48 30.02 30.31 5,734,315 +0.10(+0.32%)
Jan 04, 2018 29.84 30.29 29.68 30.22 4,097,449 +0.49(+1.63%)
Jan 03, 2018 29.91 29.91 29.58 29.73 3,647,407 -0.15(-0.51%)
Jan 02, 2018 30.01 30.09 29.83 29.88 3,194,764 -0.12(-0.40%)
Dec 29, 2017 30.00 30.00 30.00 0 -0.30(-1.00%)
Dec 28, 2017 30.38 30.44 30.01 30.31 2,355,869 -0.02(-0.05%)
Dec 27, 2017 30.43 30.55 30.23 30.32 3,385,843 -0.11(-0.37%)
Dec 26, 2017 30.36 30.77 30.28 30.43 2,373,432 +0.10(+0.34%)
Dec 22, 2017 30.30 30.47 30.20 30.33 3,617,245 +0.18(+0.61%)
Dec 21, 2017 31.06 31.23 29.88 30.15 6,645,445 -0.23(-0.76%)
Dec 20, 2017 30.27 30.50 29.90 30.38 7,156,939 +0.13(+0.42%)
Dec 19, 2017 30.36 30.48 30.11 30.25 5,453,328 +0.17(+0.56%)
Dec 18, 2017 30.25 30.43 30.02 30.08 4,681,692 +0.01(+0.03%)
Dec 15, 2017 29.57 30.14 29.57 30.07 6,588,384 +0.60(+2.03%)
Dec 14, 2017 29.81 29.88 29.45 29.48 5,016,028 -0.26(-0.88%)
Dec 13, 2017 29.97 30.00 29.60 29.74 4,292,668 -0.17(-0.56%)
Dec 12, 2017 29.91 30.13 29.80 29.91 4,268,801 +0.25(+0.83%)
Dec 11, 2017 29.56 29.69 29.44 29.66 3,751,979 -0.01(-0.03%)
Dec 08, 2017 29.71 29.79 29.45 29.67 2,670,849 +0.00(+0.00%)
Dec 07, 2017 29.56 29.85 29.41 29.67 4,531,697 +0.14(+0.46%)
Dec 06, 2017 29.44 29.68 29.36 29.53 4,735,259 -0.07(-0.24%)
Dec 05, 2017 30.33 30.37 29.47 29.60 3,114,706 -0.61(-2.00%)
Dec 04, 2017 30.22 30.27 29.91 30.21 7,280,681 +0.37(+1.23%)
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.