Skip to main content

ConAgra Foods (NY: CAG )

28.94 -0.14 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.06 27.27 26.64 26.70 6,600,840 -0.17(-0.62%)
Sep 28, 2017 26.70 27.35 26.58 26.87 8,838,477 +0.48(+1.83%)
Sep 27, 2017 26.47 26.39 6,574,023 -0.02(-0.06%)
Sep 26, 2017 26.55 26.60 26.35 26.40 4,543,579 -0.09(-0.33%)
Sep 25, 2017 26.18 26.55 26.12 26.49 5,912,909 +0.25(+0.97%)
Sep 22, 2017 26.54 26.70 26.05 26.24 4,231,428 -0.21(-0.81%)
Sep 21, 2017 26.70 26.78 26.37 26.45 5,350,235 -0.22(-0.83%)
Sep 20, 2017 26.78 26.84 26.25 26.67 6,044,935 -0.37(-1.38%)
Sep 19, 2017 27.57 27.66 27.00 27.04 4,097,874 -0.57(-2.06%)
Sep 18, 2017 27.66 27.75 27.53 27.61 4,261,085 -0.09(-0.34%)
Sep 15, 2017 27.43 27.73 27.32 27.71 6,167,672 +0.42(+1.54%)
Sep 14, 2017 27.52 27.54 27.11 27.29 4,552,530 -0.20(-0.72%)
Sep 13, 2017 27.56 27.73 27.42 27.49 3,419,995 -0.07(-0.26%)
Sep 12, 2017 27.45 27.69 27.32 27.56 3,128,638 +0.06(+0.20%)
Sep 11, 2017 27.39 27.70 27.35 27.50 4,211,293 +0.20(+0.72%)
Sep 08, 2017 27.17 27.49 27.05 27.30 4,055,095 +0.09(+0.35%)
Sep 07, 2017 27.21 27.60 27.00 27.21 4,240,430 +0.11(+0.41%)
Sep 06, 2017 26.77 27.11 26.66 27.10 5,955,938 +0.44(+1.63%)
Sep 05, 2017 26.05 26.69 26.02 26.66 6,359,362 +0.64(+2.46%)
Sep 01, 2017 25.79 26.09 25.59 26.02 6,530,370 +0.33(+1.29%)
Aug 31, 2017 25.73 25.80 25.54 25.69 5,243,975 -0.22(-0.86%)
Aug 30, 2017 25.62 26.02 25.45 25.91 6,923,105 +0.25(+0.96%)
Aug 29, 2017 25.74 25.84 25.55 25.67 5,329,716 -0.08(-0.31%)
Aug 28, 2017 26.20 26.26 25.70 25.74 5,022,688 -0.48(-1.84%)
Aug 25, 2017 26.43 26.48 26.14 26.23 5,358,957 -0.07(-0.27%)
Aug 24, 2017 27.00 27.00 26.12 26.30 6,406,945 -0.78(-2.89%)
Aug 23, 2017 27.26 27.27 26.96 27.08 7,538,086 -0.23(-0.84%)
Aug 22, 2017 27.29 27.32 26.98 27.31 3,269,967 +0.01(+0.03%)
Aug 21, 2017 27.31 27.41 27.25 27.30 2,812,616 +0.03(+0.12%)
Aug 18, 2017 27.46 27.52 27.15 27.27 3,292,462 -0.21(-0.75%)
Aug 17, 2017 27.72 27.86 27.39 27.48 3,728,708 -0.33(-1.20%)
Aug 16, 2017 27.62 27.94 27.57 27.81 2,509,194 +0.19(+0.69%)
Aug 15, 2017 27.60 27.78 27.58 27.62 2,760,689 +0.01(+0.03%)
Aug 14, 2017 27.64 27.76 27.56 27.61 3,450,274 +0.07(+0.26%)
Aug 11, 2017 26.91 27.65 26.91 27.54 4,140,526 +0.59(+2.17%)
Aug 10, 2017 27.03 27.13 26.85 26.96 4,137,034 -0.26(-0.96%)
Aug 09, 2017 27.06 27.26 26.96 27.22 3,064,619 +0.16(+0.59%)
Aug 08, 2017 27.12 27.30 27.01 27.06 4,573,929 +0.02(+0.06%)
Aug 07, 2017 26.90 27.14 26.90 27.04 4,003,522 +0.15(+0.56%)
Aug 04, 2017 27.20 27.24 26.85 26.89 5,816,435 -0.26(-0.96%)
Aug 03, 2017 27.04 27.34 27.04 27.15 3,619,229 +0.08(+0.29%)
Aug 02, 2017 26.76 27.19 26.52 27.07 4,573,725 +0.30(+1.12%)
Aug 01, 2017 27.13 27.19 26.63 26.77 6,498,671 -0.32(-1.20%)
Jul 31, 2017 27.09 27.19 27.00 27.10 5,859,714 +0.00(+0.00%)
Jul 28, 2017 27.11 27.19 26.98 27.10 4,957,041 -0.09(-0.32%)
Jul 27, 2017 26.67 27.19 26.66 27.19 5,101,287 +0.58(+2.18%)
Jul 26, 2017 26.90 27.10 26.57 26.61 4,209,319 -0.26(-0.97%)
Jul 25, 2017 26.62 26.96 26.50 26.86 4,927,513 +0.25(+0.95%)
Jul 24, 2017 26.63 26.90 26.57 26.61 4,871,940 -0.03(-0.12%)
Jul 21, 2017 26.50 26.66 26.47 26.64 3,969,837 +0.10(+0.39%)
Jul 20, 2017 26.68 26.70 26.47 26.54 3,545,099 -0.08(-0.30%)
Jul 19, 2017 26.36 26.76 26.16 26.62 12,112,188 +0.42(+1.59%)
Jul 18, 2017 26.31 26.42 26.16 26.20 4,186,925 -0.13(-0.48%)
Jul 17, 2017 26.42 26.42 26.18 26.33 4,760,570 -0.08(-0.30%)
Jul 14, 2017 26.46 26.24 26.41 4,034,261 +0.05(+0.18%)
Jul 13, 2017 26.24 26.60 26.11 26.36 9,452,763 +0.11(+0.42%)
Jul 12, 2017 26.18 26.37 26.02 26.25 5,429,522 +0.24(+0.94%)
Jul 11, 2017 26.11 26.20 25.90 26.01 10,008,939 -0.13(-0.48%)
Jul 10, 2017 26.35 26.45 26.05 26.13 7,201,703 -0.15(-0.57%)
Jul 07, 2017 26.89 26.92 26.27 26.28 9,889,080 -0.56(-2.08%)
Jul 06, 2017 27.28 27.33 26.79 26.84 12,478,975 -0.61(-2.23%)
Jul 05, 2017 27.89 27.96 27.38 27.45 9,707,755 -0.46(-1.66%)
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.