$34.74 +0.22 (%) ConAgra Foods Inc - NYSE

Mar. 5, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAG historical data

Date Open High Low Close Volume
3/4/201534.8335.5834.3134.524,231,299
3/3/201535.0235.0934.6734.962,071,951
3/2/201534.9835.1334.7435.101,633,643
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
12/31/201436.9636.9936.2436.281,894,085
12/30/201436.9437.1736.7936.811,434,923
12/29/201436.7637.0536.7336.931,174,725
12/26/201436.9437.0936.8036.86830,396
12/24/201436.9137.0836.8236.861,195,926
12/23/201436.9437.1236.8436.932,376,321
12/22/201436.8437.1436.5036.862,578,699
12/19/201436.5337.1536.5136.866,688,060
12/18/201435.6036.6035.0736.586,396,419
12/17/201436.6837.1036.4637.103,043,615
12/16/201436.5737.2236.4436.552,478,043
12/15/201436.9737.0536.4236.662,416,919
12/12/201437.0037.2836.7236.732,587,451
12/11/201436.9437.4636.8037.293,170,837
12/10/201436.9837.0436.4836.804,052,360
12/9/201436.7537.0736.5136.981,963,948
12/8/201436.8837.1836.8037.043,127,039
12/5/201436.4036.9936.4036.992,708,882
12/4/201436.6336.7936.3836.511,851,716
12/3/201436.6836.8936.3136.653,331,923
12/2/201436.4236.9336.4136.822,768,289
12/1/201436.3536.8536.2936.411,823,839
11/28/201435.9836.5835.9236.521,305,465
11/26/201435.4935.8635.4935.851,527,876
11/25/201435.5035.7135.4535.513,566,137
11/24/201435.6235.7435.4235.451,771,345
11/21/201435.7535.8435.4335.512,049,790
11/20/201435.4735.7535.4535.542,108,787
11/19/201435.6235.9135.4035.573,491,977
11/18/201434.9735.6634.7535.654,326,686
11/17/201434.7134.9534.7034.951,916,405
11/14/201434.7234.8934.5934.731,609,087
11/13/201434.6734.9434.5834.731,991,414
11/12/201434.2034.7034.0734.652,955,603
11/11/201434.4334.4334.1134.201,991,677
11/10/201434.6334.7534.3934.532,327,838
11/7/201434.5034.9234.2334.624,221,433
11/6/201434.3934.7534.3634.753,816,540
11/5/201434.6334.6334.1534.372,964,483
11/4/201434.4834.5234.3134.352,805,906
11/3/201434.2234.4834.1734.452,538,140
10/31/201434.2934.3834.1534.353,275,138
10/30/201433.6034.0633.4033.933,508,320
10/29/201434.0634.0633.2033.574,220,846
10/28/201434.1734.4034.1034.322,510,704
10/27/201434.1534.2433.9734.061,473,257
10/24/201434.0734.2333.9834.201,710,247
10/23/201434.2334.2533.8634.022,192,620
10/22/201434.0334.4934.0034.162,261,685
10/21/201434.2734.3033.8634.044,097,157
10/20/201433.5334.3433.5334.276,484,630
10/17/201433.4433.6933.0733.654,657,098
10/16/201433.2533.6233.0133.294,533,009
10/15/201433.3433.7232.8433.626,242,252
10/14/201433.2733.7433.2533.583,231,952
10/13/201433.4533.5933.1233.152,560,755
10/10/201433.8234.1733.4833.503,117,525
10/9/201433.7534.6433.5933.855,334,363
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center