ConAgra Foods (CAG)

14.51
-0.52 (-3.46%)
NYSE· Last Trade: Aug 1st, 10:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConAgra Foods (CAG)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202614.8414.9114.4914.5112,974,89314.51
7/30/202614.9915.0914.7515.0315,909,03415.03
7/29/202615.3415.7015.3415.5017,173,61715.32
7/28/202615.4115.6815.2315.4316,182,61815.26
7/27/202614.8515.3414.8015.2415,853,90415.07
7/24/202614.4614.8114.4614.7710,276,86714.60
7/23/202614.7014.8314.1914.3715,468,95814.21
7/22/202615.1715.3514.6314.8313,660,05414.66
7/21/202614.4315.0114.3914.8518,158,07514.68
7/20/202614.2814.7014.0114.6415,881,72714.47
7/17/202614.7014.8714.2214.2814,029,63914.12
7/16/202614.2314.6014.0114.4722,376,88614.31
7/15/202613.6914.4413.5714.0932,566,40213.93
7/14/202614.2014.3014.0414.1516,836,48013.99
7/13/202614.0014.5513.9814.3312,829,62614.17
7/10/202613.4613.8913.3813.8311,361,50713.67
7/09/202613.5813.6913.3413.3715,346,34513.22
7/08/202614.0414.1013.7713.779,098,59313.61
7/07/202614.0314.3914.0214.0310,868,90813.87
7/06/202614.3214.3813.6513.7916,520,76813.63
7/02/202614.4114.5514.1614.3414,564,71714.18
7/01/202613.9014.4113.9014.3022,974,32814.14
6/30/202613.9013.9613.3913.4621,717,24813.31
6/29/202614.0014.2413.8813.98158,880,42413.82
6/26/202613.8614.0813.7814.0818,550,42613.92
6/25/202613.6614.0013.6513.7818,651,61713.62
6/24/202613.4513.6613.2313.6121,466,41113.46
6/23/202613.1013.6013.0613.4318,989,91013.28
6/22/202613.1513.2912.8112.8511,704,94712.70
6/18/202613.1113.3113.0313.2022,362,83713.05
6/17/202613.5313.7213.0213.1611,640,78313.01
6/16/202613.5913.8413.4113.5615,601,64413.41
6/15/202613.6614.0513.5913.6124,636,46613.46
6/12/202613.4413.7613.2913.7415,325,42513.58
6/11/202613.3013.5413.2813.459,913,77913.30
6/10/202613.1713.4413.0913.3415,177,34313.19
6/09/202613.2613.4012.8613.1417,452,74012.99
6/08/202612.9113.2612.8413.1519,077,42413.00
6/05/202612.7113.1512.7113.0114,766,85512.86
6/04/202612.8513.0012.5312.6813,192,12912.54
6/03/202612.6412.9912.5512.5817,910,95112.44
6/02/202613.1013.1012.7612.8616,199,63512.71
6/01/202613.1413.3813.1013.1112,677,55812.96
5/29/202613.3213.4613.1313.2813,936,19713.13
5/28/202613.2513.5913.1413.3811,866,08413.23
5/27/202613.1713.5813.1713.3318,428,33013.18
5/26/202613.4713.5313.1513.1515,991,99513.00
5/22/202613.4013.6613.3913.5611,621,99813.41
5/21/202613.6513.6613.1413.3822,416,31413.23
5/20/202613.9613.9713.6213.7611,314,39313.60
5/19/202613.9014.1613.7013.9314,930,71413.77
5/18/202613.4413.8013.4413.7914,171,01713.63
5/15/202613.8013.8913.4213.4316,025,54213.28
5/14/202614.2014.3113.6413.6716,524,09913.52
5/13/202613.9714.1313.8314.0912,488,54713.93
5/12/202614.0514.2313.8414.0012,674,14413.84
5/11/202614.1714.3213.7013.9313,748,13713.77
5/08/202614.3614.4114.0814.1310,376,05713.97
5/07/202614.0614.4813.9614.3614,785,45614.20
5/06/202614.0414.2114.0014.0712,425,67313.91
5/05/202613.7814.1013.6114.0013,836,80813.84
5/04/202614.0814.0813.7813.8512,761,08913.69