ConAgra Foods (CAG)

18.18
-0.34 (-1.81%)
NYSE · Last Trade: Feb 2nd, 1:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConAgra Foods (CAG)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202617.9318.5117.8118.5114,674,80318.51
1/29/202617.8018.0817.7617.8311,066,48617.83
1/28/202618.0018.1417.4817.6811,009,62217.68
1/27/202617.6217.9917.5917.9514,826,06917.95
1/26/202617.6018.1117.6018.0917,210,46217.74
1/23/202617.4617.5917.2917.509,792,96317.16
1/22/202617.2517.6617.2517.479,990,10417.13
1/21/202617.1117.3116.9917.3013,030,70516.97
1/20/202616.9617.3916.8917.1711,487,55716.84
1/16/202617.2317.3016.9416.9611,734,06116.63
1/15/202617.0917.3916.8917.3712,407,87817.03
1/14/202616.6317.1816.6217.1215,602,60016.79
1/13/202616.7517.0616.5416.5715,789,13316.25
1/12/202616.9916.9916.6416.6912,454,21216.37
1/09/202616.7217.0116.5116.9411,088,10416.61
1/08/202616.0516.6615.9616.5814,489,49516.26
1/07/202616.9216.9516.0816.0818,919,84815.77
1/06/202617.0517.0916.8516.8513,631,69316.52
1/05/202617.2617.3016.9617.0816,338,83116.75
1/02/202617.2317.4417.0917.3010,643,57416.97
12/31/202517.4017.4917.3017.315,146,61016.98
12/30/202517.5017.6317.4117.437,740,70517.09
12/29/202517.3017.5717.2917.4612,234,60817.12
12/26/202517.0617.2717.0217.246,941,42816.91
12/24/202516.9517.0816.8817.083,755,55916.75
12/23/202517.2217.2516.9516.989,436,37016.65
12/22/202517.1917.4317.0717.2611,406,93916.93
12/19/202517.8118.0517.0517.3522,998,07917.01
12/18/202517.8417.9717.7717.8012,074,05917.46
12/17/202517.8318.0217.7917.928,248,81817.57
12/16/202517.9518.0017.7117.747,997,51717.40
12/15/202517.8218.0517.8217.948,855,56617.59
12/12/202517.6917.8717.6817.757,071,14217.41
12/11/202517.4417.7017.4317.607,954,55217.26
12/10/202517.1817.4817.1017.4414,148,20417.10
12/09/202517.1317.2716.9517.1210,499,64716.79
12/08/202516.9817.3416.8917.1112,349,48116.78
12/05/202516.9217.1416.8617.058,210,88016.72
12/04/202517.2217.2916.9216.958,729,65316.62
12/03/202517.3117.6017.1617.167,096,10516.83
12/02/202517.6717.6717.1517.2210,585,71816.89
12/01/202517.8017.8817.5417.678,594,02017.33
11/28/202517.8417.9817.8317.853,764,76217.50
11/26/202517.7017.9817.7017.828,631,21517.48
11/25/202517.5917.8517.5717.748,206,39217.40
11/24/202517.7317.8017.5117.5212,945,18717.18
11/21/202517.6018.0317.5317.7714,288,29717.43
11/20/202517.3517.5017.2717.388,231,92517.04
11/19/202517.3517.5817.2417.4010,217,61717.06
11/18/202517.1317.4317.0617.389,521,04417.04
11/17/202517.4217.4817.1017.1210,890,77516.79
11/14/202517.5017.6617.2517.458,036,58217.11
11/13/202517.3717.6617.3217.439,837,74717.09
11/12/202517.3717.5017.2517.348,059,39217.00
11/11/202517.1217.3617.0717.309,689,91316.97
11/10/202517.2717.2916.9116.989,205,54416.65
11/07/202516.7417.2916.6917.1410,833,08316.81
11/06/202517.0017.1616.6016.7010,635,12116.38
11/05/202517.0817.2217.0017.0910,987,65116.76
11/04/202517.3317.3717.0517.119,361,86116.78
11/03/202517.1717.4417.0117.2912,534,19716.96