Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.54 19.75 19.33 19.69 7,211,969 +0.24(+1.21%)
Feb 27, 2019 19.67 19.77 19.29 19.45 8,324,613 -0.23(-1.16%)
Feb 26, 2019 19.72 20.02 19.49 19.68 7,926,780 +0.04(+0.21%)
Feb 25, 2019 19.76 19.87 19.52 19.64 9,166,522 -0.06(-0.30%)
Feb 22, 2019 19.80 20.01 19.31 19.69 13,416,684 -0.58(-2.87%)
Feb 21, 2019 20.24 20.48 20.10 20.28 7,033,321 +0.03(+0.17%)
Feb 20, 2019 20.19 20.55 19.99 20.24 8,459,671 +0.02(+0.08%)
Feb 19, 2019 20.54 20.61 20.10 20.23 8,200,321 -0.41(-2.00%)
Feb 15, 2019 20.19 20.69 20.16 20.64 12,919,045 +0.66(+3.29%)
Feb 14, 2019 19.77 20.17 19.70 19.98 13,971,174 +0.14(+0.72%)
Feb 13, 2019 20.04 20.10 19.77 19.84 11,750,089 -0.15(-0.76%)
Feb 12, 2019 19.27 20.13 19.27 19.99 19,996,342 +0.77(+4.03%)
Feb 11, 2019 18.73 19.27 18.71 19.21 15,323,274 +0.52(+2.79%)
Feb 08, 2019 18.73 18.73 18.31 18.69 9,307,121 -0.03(-0.14%)
Feb 07, 2019 18.27 18.73 18.11 18.72 9,002,223 +0.25(+1.37%)
Feb 06, 2019 18.62 18.66 18.41 18.46 11,215,578 -0.14(-0.77%)
Feb 05, 2019 18.25 18.72 18.25 18.61 12,668,357 +0.35(+1.94%)
Feb 04, 2019 18.10 18.30 17.91 18.25 7,596,822 +0.23(+1.26%)
Feb 01, 2019 18.30 18.30 17.99 18.03 7,955,350 -0.20(-1.11%)
Jan 31, 2019 18.06 18.30 17.88 18.23 8,785,377 +0.17(+0.93%)
Jan 30, 2019 18.04 18.19 17.72 18.06 9,655,255 +0.04(+0.23%)
Jan 29, 2019 17.78 18.12 17.69 18.02 9,805,343 +0.26(+1.48%)
Jan 28, 2019 17.55 17.81 17.39 17.76 8,124,589 +0.23(+1.33%)
Jan 25, 2019 17.71 17.85 17.50 17.52 7,302,074 -0.12(-0.66%)
Jan 24, 2019 17.64 17.87 17.48 17.64 8,846,990 -0.27(-1.49%)
Jan 23, 2019 18.00 18.01 17.79 17.91 9,623,065 +0.02(+0.09%)
Jan 22, 2019 18.01 18.26 17.70 17.89 8,358,145 -0.10(-0.56%)
Jan 18, 2019 17.81 18.05 17.66 17.99 7,695,134 +0.28(+1.55%)
Jan 17, 2019 17.69 17.82 17.46 17.71 9,000,413 +0.06(+0.33%)
Jan 16, 2019 17.64 17.80 17.51 17.66 6,050,980 +0.04(+0.24%)
Jan 15, 2019 17.39 17.66 17.35 17.61 6,952,554 +0.23(+1.30%)
Jan 14, 2019 17.94 17.98 17.36 17.39 9,885,331 -0.63(-3.52%)
Jan 11, 2019 17.91 18.05 17.59 18.02 10,168,130 +0.12(+0.65%)
Jan 10, 2019 17.80 17.93 17.48 17.91 13,490,663 +0.08(+0.42%)
Jan 09, 2019 17.84 18.06 17.56 17.83 12,198,442 -0.05(-0.28%)
Jan 08, 2019 18.45 18.53 17.81 17.88 15,226,528 -0.73(-3.90%)
Jan 07, 2019 18.22 18.83 17.91 18.61 9,217,828 +0.38(+2.06%)
Jan 04, 2019 18.09 18.59 18.03 18.23 12,359,939 +0.25(+1.39%)
Jan 03, 2019 17.74 18.08 17.55 17.98 10,221,882 +0.19(+1.08%)
Jan 02, 2019 17.63 17.98 17.35 17.79 11,425,900 -0.03(-0.14%)
Dec 31, 2018 17.64 18.07 17.44 17.81 10,465,503 +0.15(+0.85%)
Dec 28, 2018 17.68 18.27 17.40 17.66 12,970,154 -0.03(-0.19%)
Dec 27, 2018 17.66 17.71 16.90 17.70 16,806,026 -0.18(-0.98%)
Dec 26, 2018 17.52 17.91 16.86 17.87 13,951,632 +0.39(+2.24%)
Dec 24, 2018 18.40 18.47 17.35 17.48 10,630,617 -0.99(-5.37%)
Dec 21, 2018 20.02 20.35 18.37 18.47 28,104,778 -1.78(-8.77%)
Dec 20, 2018 23.28 23.75 20.00 20.25 22,899,252 -4.01(-16.53%)
Dec 19, 2018 24.05 24.91 24.05 24.26 11,532,543 +0.44(+1.86%)
Dec 18, 2018 24.22 24.40 23.69 23.82 8,200,878 -0.38(-1.55%)
Dec 17, 2018 24.77 24.89 24.05 24.19 7,860,542 -0.73(-2.94%)
Dec 14, 2018 25.23 25.36 24.66 24.93 8,457,993 -0.41(-1.61%)
Dec 13, 2018 25.51 25.70 25.09 25.34 6,943,496 -0.18(-0.69%)
Dec 12, 2018 25.79 25.92 25.50 25.51 5,989,163 -0.02(-0.07%)
Dec 11, 2018 25.51 25.99 25.34 25.53 5,065,458 +0.17(+0.66%)
Dec 10, 2018 25.73 25.79 25.06 25.36 6,040,108 -0.36(-1.39%)
Dec 07, 2018 26.34 26.57 25.48 25.72 4,825,242 -0.65(-2.47%)
Dec 06, 2018 26.75 26.84 25.77 26.37 6,575,388 -0.38(-1.43%)
Dec 04, 2018 27.14 27.35 26.71 26.75 5,331,736 -0.29(-1.08%)
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.