Skip to main content

ConAgra Foods (NY: CAG )

29.65 +0.16 (+0.54%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 29.34 29.40 28.87 28.97 8,236,538 -0.26(-0.89%)
Jun 29, 2017 30.21 30.54 29.12 29.22 7,328,458 -1.04(-3.45%)
Jun 28, 2017 30.18 30.50 30.04 30.27 5,775,685 +0.30(+1.00%)
Jun 27, 2017 30.38 30.46 29.97 29.97 4,483,461 -0.53(-1.73%)
Jun 26, 2017 30.20 30.63 30.20 30.50 4,263,226 +0.34(+1.13%)
Jun 23, 2017 30.05 30.33 30.01 30.16 14,984,679 +0.11(+0.38%)
Jun 22, 2017 29.99 30.25 29.60 30.04 6,465,279 -0.48(-1.57%)
Jun 21, 2017 30.69 30.80 30.42 30.52 3,583,018 -0.07(-0.24%)
Jun 20, 2017 30.45 30.76 30.30 30.59 4,855,015 +0.20(+0.67%)
Jun 19, 2017 30.93 31.01 30.06 30.39 8,545,630 -0.40(-1.29%)
Jun 16, 2017 31.66 31.68 30.55 30.79 11,790,331 -1.01(-3.18%)
Jun 15, 2017 31.53 31.93 31.35 31.80 2,869,904 +0.24(+0.77%)
Jun 14, 2017 31.68 32.02 31.44 31.56 3,379,555 -0.02(-0.05%)
Jun 13, 2017 31.27 31.58 30.99 31.57 3,879,956 +0.23(+0.72%)
Jun 12, 2017 31.38 31.48 31.23 31.35 3,923,129 -0.05(-0.15%)
Jun 09, 2017 31.61 31.77 31.28 31.40 3,006,404 -0.28(-0.89%)
Jun 08, 2017 32.08 31.63 31.68 3,344,445 -0.26(-0.81%)
Jun 07, 2017 31.97 32.08 31.71 31.94 4,111,036 -0.01(-0.03%)
Jun 06, 2017 32.21 32.25 31.88 31.95 2,345,981 -0.28(-0.88%)
Jun 05, 2017 32.00 32.25 31.95 32.23 3,067,197 +0.16(+0.51%)
Jun 02, 2017 32.36 32.60 31.14 32.07 6,199,453 -0.29(-0.90%)
Jun 01, 2017 32.43 32.47 31.76 32.36 9,293,660 +1.14(+3.66%)
May 31, 2017 31.14 31.38 31.10 31.22 4,889,461 +0.02(+0.05%)
May 30, 2017 31.51 31.53 31.02 31.20 2,161,107 -0.41(-1.31%)
May 26, 2017 31.46 31.70 31.40 31.61 2,302,812 +0.17(+0.54%)
May 25, 2017 31.40 31.54 31.16 31.44 2,049,331 +0.23(+0.73%)
May 24, 2017 31.23 31.36 31.19 31.22 2,269,504 +0.13(+0.42%)
May 23, 2017 30.86 31.27 30.80 31.09 2,794,059 +0.26(+0.84%)
May 22, 2017 30.54 30.89 30.50 30.83 3,205,611 +0.28(+0.90%)
May 19, 2017 30.50 30.72 30.42 30.55 2,858,927 +0.03(+0.11%)
May 18, 2017 30.49 30.71 30.42 30.52 2,312,649 +0.05(+0.16%)
May 17, 2017 30.43 30.55 30.23 30.47 3,081,276 +0.04(+0.13%)
May 16, 2017 30.72 30.74 30.33 30.43 3,068,806 -0.23(-0.74%)
May 15, 2017 30.29 30.69 30.29 30.66 2,678,690 +0.32(+1.04%)
May 12, 2017 30.33 30.43 30.19 30.34 2,256,407 -0.02(-0.08%)
May 11, 2017 30.35 30.44 30.17 30.37 2,359,327 -0.09(-0.29%)
May 10, 2017 30.21 30.46 30.17 30.46 3,811,742 +0.25(+0.83%)
May 09, 2017 30.55 30.61 30.13 30.20 3,847,768 -0.29(-0.96%)
May 08, 2017 30.58 30.60 30.43 30.50 2,910,114 -0.07(-0.24%)
May 05, 2017 30.63 30.67 30.50 30.57 2,549,527 +0.03(+0.11%)
May 04, 2017 30.61 30.90 30.46 30.54 5,471,558 -0.05(-0.16%)
May 03, 2017 30.76 30.83 30.48 30.59 3,452,185 -0.15(-0.50%)
May 02, 2017 31.05 31.08 30.66 30.74 3,768,730 -0.28(-0.89%)
May 01, 2017 31.46 31.49 31.02 31.02 3,911,130 -0.40(-1.26%)
Apr 28, 2017 31.39 31.54 31.30 31.41 3,222,131 -0.02(-0.08%)
Apr 27, 2017 31.61 31.74 31.40 31.44 2,360,952 -0.16(-0.51%)
Apr 26, 2017 31.76 31.77 31.37 31.60 5,358,474 -0.10(-0.31%)
Apr 25, 2017 32.24 32.36 31.60 31.70 6,573,441 -1.29(-3.91%)
Apr 24, 2017 33.01 33.07 32.88 32.98 2,389,137 +0.22(+0.66%)
Apr 21, 2017 32.80 32.98 32.77 32.77 4,503,904 -0.05(-0.15%)
Apr 20, 2017 32.64 32.95 32.56 32.82 2,912,437 +0.19(+0.59%)
Apr 19, 2017 32.93 32.98 32.57 32.62 2,352,781 -0.25(-0.76%)
Apr 18, 2017 32.61 33.06 32.58 32.87 2,943,239 +0.27(+0.82%)
Apr 17, 2017 32.53 32.61 32.42 32.61 2,161,922 +0.11(+0.35%)
Apr 13, 2017 32.69 32.75 32.49 32.49 2,978,079 -0.24(-0.74%)
Apr 12, 2017 32.53 32.81 32.49 32.73 3,354,848 +0.10(+0.30%)
Apr 11, 2017 32.64 32.70 32.53 32.64 2,683,886 -0.06(-0.17%)
Apr 10, 2017 32.62 32.79 32.57 32.69 3,429,012 +0.06(+0.20%)
Apr 07, 2017 32.59 32.70 32.52 32.63 3,035,209 +0.01(+0.02%)
Apr 06, 2017 32.55 32.75 32.44 32.62 2,991,387 +0.06(+0.20%)
Apr 05, 2017 32.34 32.80 32.34 32.56 2,874,521 +0.15(+0.45%)
Apr 04, 2017 32.49 32.58 32.30 32.41 2,482,477 -0.10(-0.32%)
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.