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 (%)
Mar 28, 2013 20.07 20.26 20.01 20.20 5,305,655 +0.12(+0.62%)
Mar 27, 2013 19.95 20.10 19.81 20.07 4,187,061 +0.07(+0.34%)
Mar 26, 2013 19.84 20.07 19.84 20.01 4,280,509 +0.17(+0.85%)
Mar 25, 2013 19.89 20.00 19.79 19.84 5,682,306 +0.02(+0.11%)
Mar 22, 2013 19.78 19.88 19.74 19.82 8,223,848 +0.00(+0.00%)
Mar 21, 2013 20.08 20.10 19.73 19.82 5,164,317 -0.25(-1.26%)
Mar 20, 2013 19.95 20.11 19.93 20.07 6,676,907 +0.18(+0.91%)
Mar 19, 2013 19.82 19.89 19.67 19.89 4,419,974 +0.13(+0.66%)
Mar 18, 2013 19.68 19.82 19.61 19.76 3,759,478 +0.03(+0.17%)
Mar 15, 2013 19.73 19.76 19.54 19.73 7,110,886 -0.07(-0.37%)
Mar 14, 2013 19.77 19.82 19.66 19.80 3,800,922 +0.03(+0.17%)
Mar 13, 2013 19.60 19.77 19.54 19.76 3,040,037 +0.19(+0.98%)
Mar 12, 2013 19.53 19.60 19.47 19.57 3,830,247 -0.02(-0.09%)
Mar 11, 2013 19.62 19.67 19.56 19.59 4,254,863 -0.02(-0.12%)
Mar 08, 2013 19.61 19.70 19.56 19.61 3,498,350 +0.07(+0.35%)
Mar 07, 2013 19.65 19.71 19.53 19.54 4,056,263 -0.10(-0.52%)
Mar 06, 2013 19.64 19.70 19.59 19.65 5,163,691 +0.06(+0.29%)
Mar 05, 2013 19.64 19.71 19.56 19.59 5,805,907 +0.02(+0.11%)
Mar 04, 2013 19.35 19.61 19.25 19.57 5,733,115 +0.22(+1.14%)
Mar 01, 2013 19.20 19.35 19.08 19.35 5,857,213 +0.11(+0.56%)
Feb 28, 2013 19.30 19.39 19.24 19.24 6,219,828 +0.01(+0.06%)
Feb 27, 2013 19.10 19.26 18.98 19.23 5,568,735 +0.15(+0.80%)
Feb 26, 2013 18.92 19.08 18.85 19.08 5,760,423 +0.17(+0.89%)
Feb 25, 2013 19.18 19.23 18.91 18.91 4,500,405 -0.23(-1.18%)
Feb 22, 2013 19.04 19.16 19.01 19.13 4,172,899 +0.11(+0.59%)
Feb 21, 2013 19.00 19.07 18.91 19.02 5,816,173 +0.04(+0.21%)
Feb 20, 2013 18.96 19.18 18.90 18.98 7,771,573 +0.11(+0.60%)
Feb 19, 2013 19.05 19.14 18.76 18.87 15,895,809 -0.16(-0.83%)
Feb 15, 2013 19.12 19.14 18.90 19.03 8,744,183 -0.03(-0.15%)
Feb 14, 2013 18.97 19.12 18.95 19.05 8,764,058 +0.17(+0.90%)
Feb 13, 2013 18.85 18.95 18.81 18.88 6,101,595 +0.10(+0.54%)
Feb 12, 2013 18.88 18.90 18.76 18.78 7,636,789 -0.04(-0.21%)
Feb 11, 2013 18.89 18.91 18.76 18.82 6,101,513 -0.01(-0.03%)
Feb 08, 2013 18.76 18.87 18.69 18.83 5,175,906 +0.06(+0.30%)
Feb 07, 2013 18.71 18.82 18.56 18.77 8,061,647 +0.13(+0.70%)
Feb 06, 2013 18.60 18.67 18.52 18.64 11,610,142 +0.14(+0.73%)
Feb 04, 2013 18.56 18.64 18.50 18.51 5,873,516 -0.15(-0.79%)
Feb 01, 2013 18.56 18.66 18.49 18.65 7,111,044 +0.21(+1.16%)
Jan 31, 2013 18.25 18.57 18.25 18.44 8,513,193 -0.02(-0.09%)
Jan 30, 2013 18.08 18.61 18.06 18.46 8,967,303 +0.24(+1.30%)
Jan 29, 2013 18.28 18.29 18.19 18.22 7,718,703 -0.05(-0.25%)
Jan 28, 2013 18.19 18.31 18.10 18.26 8,440,288 +0.17(+0.93%)
Jan 25, 2013 18.03 18.14 18.00 18.10 7,313,441 -0.04(-0.22%)
Jan 24, 2013 17.84 18.17 17.84 18.14 8,743,570 +0.32(+1.79%)
Jan 23, 2013 17.88 17.89 17.77 17.82 5,675,904 -0.06(-0.34%)
Jan 22, 2013 17.77 17.89 17.72 17.88 6,316,320 +0.13(+0.76%)
Jan 18, 2013 17.67 17.74 17.55 17.74 6,690,531 +0.11(+0.60%)
Jan 17, 2013 17.49 17.71 17.46 17.64 6,806,738 +0.19(+1.09%)
Jan 16, 2013 17.36 17.48 17.28 17.45 7,268,951 +0.06(+0.32%)
Jan 15, 2013 17.25 17.40 17.24 17.39 8,130,211 +0.02(+0.13%)
Jan 14, 2013 17.26 17.42 17.18 17.37 9,060,502 +0.13(+0.75%)
Jan 11, 2013 17.28 17.28 17.07 17.24 8,632,301 +0.10(+0.59%)
Jan 10, 2013 17.03 17.16 17.00 17.14 8,513,974 +0.12(+0.72%)
Jan 09, 2013 16.90 17.02 16.88 17.02 8,549,215 +0.14(+0.83%)
Jan 08, 2013 16.79 16.90 16.69 16.88 14,086,657 -0.01(-0.07%)
Jan 07, 2013 16.93 16.94 16.82 16.89 3,221,760 -0.04(-0.23%)
Jan 04, 2013 16.80 17.00 16.79 16.93 5,106,232 +0.12(+0.73%)
Jan 03, 2013 16.79 16.88 16.79 16.80 4,992,840 -0.04(-0.23%)
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.