ConAgra Foods (CAG)

15.24
+0.14 (0.94%)
NYSE · Last Trade: Nov 5th, 2:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConAgra Foods (CAG)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202614.8315.4714.7815.2715,653,88415.10
11/03/202614.5814.6414.3814.4110,577,02314.24
11/02/202614.6414.8214.2814.7914,340,16714.62
10/30/202614.4214.6114.2614.5710,718,77114.40
10/29/202614.1514.1713.8314.098,702,71313.93
10/28/202614.0214.1313.8013.926,777,73013.76
10/27/202614.5114.5114.1214.247,378,52114.08
10/26/202614.7514.8314.3714.589,792,04014.41
10/23/202615.0715.1414.7714.869,423,52714.69
10/22/202614.2015.1514.1515.0715,837,96214.90
10/21/202614.3514.3813.9414.047,098,63113.88
10/20/202614.1514.4714.1214.448,255,62514.27
10/19/202614.3114.3213.9414.036,795,95313.87
10/16/202614.3414.4914.1914.479,267,02214.30
10/15/202614.1814.7014.1514.1811,844,14614.02
10/14/202613.8413.9013.6113.8412,115,83413.68
10/13/202613.8613.9713.5613.708,062,03913.54
10/12/202613.5113.7213.4513.688,959,45313.52
10/09/202613.5013.5513.3413.499,144,75413.34
10/08/202613.2613.6313.1913.5718,226,42313.41
10/07/202613.5113.6113.1913.2515,023,76813.10
10/06/202613.2313.6913.1913.4514,384,80813.30
10/05/202613.3613.4513.0813.1915,426,28513.04
10/02/202613.1713.5013.0513.3619,871,63913.21
10/01/202613.2513.3412.8813.2027,192,70413.05
9/30/202613.9914.3113.2713.4437,447,71013.29
9/29/202614.0714.2313.9414.1314,346,01113.97
9/28/202614.2614.4614.0914.1614,645,62314.00
9/25/202614.6614.6914.2214.329,264,72314.16
9/24/202614.9714.9814.6114.6711,117,88714.50
9/23/202614.8114.9314.5114.7812,685,17614.61
9/22/202614.9515.0414.7214.787,654,16514.61
9/21/202615.1515.2114.7814.868,832,94214.69
9/18/202615.0715.2514.9615.1322,687,67214.96
9/17/202615.2415.3515.1315.187,536,40515.01
9/16/202615.0715.2915.0215.1811,937,48615.01
9/15/202614.6915.0814.6215.0211,486,74814.85
9/14/202614.8015.0314.7314.7911,261,07314.62
9/11/202614.8214.8714.3014.6016,957,77414.43
9/10/202615.2015.2214.6214.708,645,82314.53
9/09/202615.2715.4715.0715.117,595,17214.94
9/08/202615.4615.4615.1515.2611,090,67615.09
9/04/202615.5015.7815.4015.487,716,82015.30
9/03/202616.0216.0515.5815.6213,055,89515.44
9/02/202616.1616.3616.0616.188,489,40015.99
9/01/202615.9216.3215.9216.1111,953,07815.93
8/31/202616.0016.1615.9216.0212,372,55915.84
8/28/202616.1116.2315.9716.097,808,28415.91
8/27/202615.9616.1115.7416.028,307,20515.84
8/26/202616.1316.2815.9816.197,372,01716.00
8/25/202616.4816.5916.1616.277,066,72816.08
8/24/202616.4316.7316.4316.6712,040,10816.48
8/21/202616.2216.4516.0416.4310,018,62416.24
8/20/202616.0916.3715.9416.278,713,66216.08
8/19/202615.5616.4115.5616.2213,304,88916.03
8/18/202615.7515.8115.5215.5210,600,35715.34
8/17/202615.4215.6615.3715.5411,500,66215.36
8/14/202615.4215.6615.3915.629,068,21515.44
8/13/202615.1015.4315.0515.398,325,98215.21
8/12/202614.8115.0714.6614.967,795,95214.79
8/11/202614.5815.0414.5714.937,935,47714.76
8/10/202614.9415.0214.6614.778,928,90314.60
8/07/202614.7915.1414.7715.116,928,23714.94
8/06/202615.1015.1814.7314.8512,901,72614.68
8/05/202615.0215.1114.8715.0111,141,14414.84