$38.67 -0.03 (%) ConAgra Foods Inc - NYSE

May. 28, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAG historical data

Date Open High Low Close Volume
5/27/201538.5938.7438.4038.701,362,373
5/26/201538.8539.0438.3938.442,564,800
5/22/201538.7738.9838.6538.852,256,328
5/21/201538.7838.9838.7138.883,065,493
5/20/201538.5238.9438.3438.903,106,339
5/19/201538.6638.6638.3838.532,438,111
5/18/201538.3638.7738.2138.522,912,996
5/15/201537.9838.5237.9738.492,703,980
5/14/201537.6937.9437.5937.931,703,717
5/13/201537.7137.9237.3837.461,398,447
5/12/201537.2537.7437.1237.681,824,099
5/11/201537.4037.6037.2737.371,818,066
5/8/201537.5837.9637.4837.511,850,368
5/7/201537.0337.5636.9637.362,280,521
5/6/201537.1737.2236.6837.203,381,446
5/5/201537.1537.1836.8537.013,597,568
5/4/201536.5837.2436.4637.122,214,138
5/1/201536.1036.5836.0836.561,746,335
4/30/201536.3636.3735.9836.152,386,510
4/29/201536.9436.9836.3236.412,122,095
4/28/201536.8537.1036.7336.991,547,671
4/27/201537.5137.6637.2037.351,708,054
4/24/201537.5537.7637.3837.521,703,898
4/23/201537.4037.8137.4037.511,654,944
4/22/201537.5837.7337.2737.522,394,402
4/21/201537.6537.8937.5037.612,204,323
4/20/201537.3837.9437.3037.652,347,122
4/17/201537.2337.3536.9637.302,233,237
4/16/201537.6537.6637.3637.381,828,942
4/15/201537.8238.0037.4837.571,945,063
4/14/201537.6537.9937.5437.791,846,128
4/13/201537.7337.9737.5737.601,659,940
4/10/201537.9438.0837.7837.852,040,934
4/9/201537.9238.0737.5937.893,692,369
4/8/201537.8038.0837.7337.922,233,357
4/7/201538.0638.2637.8737.963,582,132
4/6/201537.6238.4137.5338.044,106,300
4/2/201536.9937.9236.7937.825,023,418
4/1/201536.5136.9335.9436.864,478,842
3/31/201536.8537.1236.5136.533,964,808
3/30/201536.7436.9836.3136.904,046,914
3/27/201534.8536.8734.7636.766,659,174
3/26/201535.5335.5533.9234.755,306,461
3/25/201534.9235.2734.7734.944,437,508
3/24/201535.1235.1834.6134.631,504,662
3/23/201534.9235.3334.8835.051,487,001
3/20/201534.5235.2234.4734.963,134,799
3/19/201534.5134.5934.3034.361,497,149
3/18/201534.4034.6933.8634.552,922,106
3/17/201534.3034.6034.1734.491,705,347
3/16/201534.0734.4434.0134.431,741,691
3/13/201534.0634.1133.6533.941,768,587
3/12/201533.6834.2133.6534.171,649,514
3/11/201533.8633.9033.4533.581,785,729
3/10/201534.2734.3433.9133.911,754,803
3/9/201534.3334.4534.1634.341,167,221
3/6/201534.6234.6234.0734.262,578,164
3/5/201534.6534.9234.3634.861,927,744
3/4/201534.8335.5834.3134.524,231,299
3/3/201535.0235.0934.6734.962,071,951
3/2/201534.8235.1334.7435.101,633,643
2/27/201534.6935.0734.6634.982,841,434
2/26/201534.7934.8934.6434.671,610,960
2/25/201534.7434.8634.5434.742,088,558
2/24/201534.4034.7934.2934.712,830,999
2/23/201534.5634.6734.3834.531,859,664
2/20/201534.4434.5934.0834.522,769,299
2/19/201533.6734.6133.6234.474,992,537
2/18/201533.6533.8933.4533.576,944,595
2/17/201534.6234.6233.6433.767,358,726
2/13/201535.3635.4034.5634.836,902,799
2/12/201536.0136.4235.9636.421,741,570
2/11/201536.4836.6835.8736.171,980,923
2/10/201536.2536.4836.0136.432,042,439
2/9/201536.2436.5036.0936.161,449,929
2/6/201536.4036.7136.1236.441,546,837
2/5/201536.2636.4736.0336.451,774,401
2/4/201535.9836.5135.9336.262,381,215
2/3/201535.8536.1435.6635.982,017,237
2/2/201535.4235.7834.9735.752,617,839
1/30/201536.1936.3135.3735.433,135,141
1/29/201536.4236.5636.0936.473,033,579
1/28/201536.5636.8636.3936.534,098,987
1/27/201536.5736.7736.4336.661,959,285
1/26/201536.7236.9636.5436.942,496,273
1/23/201536.9837.0436.7236.761,941,291
1/22/201536.3737.1836.2237.172,878,739
1/21/201536.2136.4435.9736.242,594,625
1/20/201536.2836.4135.9036.272,426,352
1/16/201536.2836.5636.0336.233,021,128
1/15/201535.6036.6535.5636.346,039,111
1/14/201535.5835.6735.2435.512,490,540
1/13/201535.8736.1835.5435.822,388,162
1/12/201535.9136.2035.6135.682,051,370
1/9/201536.6936.7436.1236.242,219,067
1/8/201536.1036.7036.0536.693,238,544
1/7/201535.2635.9535.2535.912,431,289
1/6/201535.5735.6534.9135.084,071,498
1/5/201535.7136.0135.4235.434,202,717
1/2/201536.2236.2935.8135.823,993,636
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center