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, 2018 29.80 29.99 29.61 29.61 3,024,383 -0.06(-0.19%)
Feb 27, 2018 29.98 30.15 29.67 29.67 2,090,046 -0.27(-0.90%)
Feb 26, 2018 29.88 30.02 29.62 29.94 2,338,524 +0.20(+0.69%)
Feb 23, 2018 29.44 29.78 29.24 29.74 2,902,914 +0.28(+0.95%)
Feb 22, 2018 29.46 2,550,217 +0.20(+0.70%)
Feb 21, 2018 29.78 30.00 29.25 29.25 3,266,912 -0.32(-1.08%)
Feb 20, 2018 29.72 30.07 29.56 29.57 3,734,087 -0.14(-0.47%)
Feb 16, 2018 29.71 29.71 29.71 0 -0.09(-0.30%)
Feb 15, 2018 29.20 29.82 29.08 29.80 3,201,770 +0.67(+2.31%)
Feb 14, 2018 29.09 29.19 28.66 29.13 5,668,844 +0.06(+0.20%)
Feb 13, 2018 29.29 29.07 6,344,978 -0.19(-0.64%)
Feb 12, 2018 29.34 29.61 29.18 29.26 7,195,789 +0.11(+0.39%)
Feb 09, 2018 29.32 29.61 28.96 29.15 7,664,772 +0.06(+0.20%)
Feb 08, 2018 29.45 29.66 29.07 29.09 4,611,399 -0.33(-1.11%)
Feb 07, 2018 29.28 30.05 29.22 29.42 4,723,780 +0.15(+0.50%)
Feb 06, 2018 28.77 29.46 28.48 29.27 6,762,635 -0.33(-1.11%)
Feb 05, 2018 30.06 30.35 29.43 29.60 2,877,745 -0.49(-1.63%)
Feb 02, 2018 30.66 30.74 30.07 30.09 4,178,464 -0.74(-2.39%)
Feb 01, 2018 31.06 31.14 30.75 30.83 3,214,378 -0.32(-1.03%)
Jan 31, 2018 31.03 31.34 30.87 31.15 3,784,744 +0.11(+0.37%)
Jan 30, 2018 31.24 31.51 31.03 31.03 4,989,874 -0.29(-0.92%)
Jan 29, 2018 31.44 32.03 31.32 31.32 5,851,820 -0.06(-0.20%)
Jan 26, 2018 31.02 31.39 30.72 31.38 5,629,150 +0.38(+1.21%)
Jan 25, 2018 30.70 31.06 30.69 31.01 3,653,176 +0.36(+1.17%)
Jan 24, 2018 30.85 30.96 30.62 30.65 3,253,840 -0.10(-0.32%)
Jan 23, 2018 30.62 30.94 30.41 30.75 3,422,256 -0.04(-0.13%)
Jan 22, 2018 30.75 30.93 30.60 30.79 3,607,267 +0.00(+0.00%)
Jan 19, 2018 30.53 30.81 30.44 30.79 5,219,027 +0.50(+1.64%)
Jan 18, 2018 30.32 30.54 30.22 30.29 3,603,349 -0.08(-0.27%)
Jan 17, 2018 30.14 30.57 29.98 30.37 5,145,732 +0.40(+1.33%)
Jan 16, 2018 30.12 30.24 29.94 29.97 4,111,902 +0.05(+0.16%)
Jan 12, 2018 29.92 29.92 29.92 0 -0.04(-0.14%)
Jan 11, 2018 30.08 30.12 29.83 29.96 3,318,534 -0.06(-0.19%)
Jan 10, 2018 30.43 30.51 29.84 30.02 3,402,993 -0.46(-1.50%)
Jan 09, 2018 30.40 30.58 30.14 30.48 4,060,401 -0.11(-0.35%)
Jan 08, 2018 30.98 30.98 30.49 30.58 3,331,767 -0.44(-1.42%)
Jan 05, 2018 30.93 31.19 30.72 31.02 5,602,995 +0.10(+0.32%)
Jan 04, 2018 30.54 31.00 30.38 30.93 4,003,615 +0.50(+1.63%)
Jan 03, 2018 30.61 30.62 30.27 30.43 3,563,879 -0.15(-0.51%)
Jan 02, 2018 30.71 30.80 30.53 30.58 3,121,602 -0.12(-0.40%)
Dec 29, 2017 30.71 30.71 30.71 0 -0.31(-1.00%)
Dec 28, 2017 31.10 31.15 30.71 31.02 2,301,918 -0.02(-0.05%)
Dec 27, 2017 31.15 31.27 30.93 31.03 3,308,305 -0.11(-0.37%)
Dec 26, 2017 31.07 31.49 30.99 31.15 2,319,079 +0.11(+0.34%)
Dec 22, 2017 31.01 31.19 30.91 31.04 3,534,407 +0.19(+0.61%)
Dec 21, 2017 31.79 31.96 30.58 30.85 6,493,260 -0.24(-0.76%)
Dec 20, 2017 30.97 31.21 30.60 31.09 6,993,040 +0.13(+0.42%)
Dec 19, 2017 31.07 31.19 30.81 30.96 5,328,442 +0.17(+0.56%)
Dec 18, 2017 30.96 31.15 30.72 30.79 4,574,478 +0.01(+0.03%)
Dec 15, 2017 30.27 30.85 30.27 30.78 6,437,505 +0.61(+2.03%)
Dec 14, 2017 30.51 30.58 30.14 30.17 4,901,158 -0.27(-0.88%)
Dec 13, 2017 30.67 30.71 30.29 30.44 4,194,363 -0.17(-0.56%)
Dec 12, 2017 30.61 30.84 30.50 30.61 4,171,042 +0.25(+0.83%)
Dec 11, 2017 30.26 30.39 30.13 30.36 3,666,057 -0.01(-0.03%)
Dec 08, 2017 30.40 30.49 30.14 30.36 2,609,684 +0.00(+0.00%)
Dec 07, 2017 30.25 30.55 30.09 30.36 4,427,918 +0.14(+0.46%)
Dec 06, 2017 30.13 30.38 30.05 30.22 4,626,819 -0.07(-0.24%)
Dec 05, 2017 31.04 31.08 30.16 30.30 3,043,377 -0.62(-2.00%)
Dec 04, 2017 30.93 30.97 30.62 30.92 7,113,949 +0.38(+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.