$41.11 -0.61 (%) ConAgra Foods Inc - NYSE

Sep. 4, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAG historical data

Date Open High Low Close Volume
9/3/201541.1642.0741.1641.726,059,585
9/2/201541.3041.3340.7841.104,050,882
9/1/201540.9841.3840.6040.874,030,792
8/31/201541.7041.9941.4441.683,094,419
8/28/201541.7242.1241.4341.733,720,875
8/27/201542.0342.1941.2241.903,446,430
8/26/201541.1541.9040.6141.793,635,740
8/25/201542.2642.2640.3240.344,568,131
8/24/201541.3041.5640.7441.495,781,963
8/21/201543.7443.8342.9842.993,506,839
8/20/201544.1444.4543.8543.951,534,135
8/19/201544.6544.8544.3444.531,464,521
8/18/201545.1145.2544.7444.841,436,118
8/17/201545.0545.2544.8145.131,120,215
8/14/201544.6045.3544.3045.252,616,829
8/13/201544.7244.8544.3444.442,045,771
8/12/201544.7044.7544.0944.692,618,232
8/11/201544.7445.0444.6044.972,575,545
8/10/201545.3545.4844.9044.992,946,322
8/7/201544.8345.1544.4845.152,677,368
8/6/201544.9845.0344.4944.972,938,285
8/5/201544.2645.0044.2044.752,785,152
8/4/201543.9944.4243.9644.172,162,941
8/3/201544.0144.1943.7444.072,015,355
7/31/201544.4444.5043.9644.062,175,295
7/30/201543.8044.5143.7644.442,106,281
7/29/201543.8644.2643.8644.131,705,130
7/28/201543.4943.9943.2943.942,344,650
7/27/201543.5243.6543.3343.532,219,748
7/24/201544.0044.1243.5543.671,497,812
7/23/201544.0144.3743.9244.001,711,069
7/22/201544.0544.4143.7544.165,801,260
7/21/201544.2344.4143.9444.023,010,910
7/20/201544.5044.5044.1944.292,744,994
7/17/201544.5844.6344.2744.442,372,463
7/16/201544.6644.9344.4344.622,365,156
7/15/201544.5944.7644.3344.433,476,592
7/14/201544.4944.7944.3544.725,150,848
7/13/201545.0045.1844.6644.722,812,165
7/10/201544.7845.1144.6244.832,820,850
7/9/201545.0345.3244.4844.523,132,312
7/8/201545.2145.3544.5944.654,524,594
7/7/201544.7645.4944.4545.495,110,056
7/6/201544.3044.9544.1144.629,236,040
7/2/201544.7845.0244.4144.564,186,070
7/1/201543.9044.6443.5044.605,492,534
6/30/201543.1044.3142.5143.727,301,595
6/29/201543.4543.9043.3343.434,302,279
6/26/201543.9344.0443.7244.005,184,011
6/25/201543.9944.0743.8543.853,239,421
6/24/201543.2544.1643.2243.865,448,456
6/23/201542.9443.5042.9443.394,482,727
6/22/201543.8343.8442.9443.066,907,359
6/19/201541.4843.6241.4343.3720,338,810
6/18/201538.9039.3738.8539.124,111,627
6/17/201538.6638.9238.4538.803,021,938
6/16/201538.1338.8137.8338.625,139,545
6/15/201537.9238.1737.7738.043,407,147
6/12/201537.9438.1737.8438.112,479,800
6/11/201538.0438.6237.9838.202,618,074
6/10/201538.0238.2537.8338.036,381,515
6/9/201537.7038.1737.6337.963,352,091
6/8/201537.4137.8537.2537.692,303,764
6/5/201537.8837.9037.4137.424,287,333
6/4/201538.1438.2437.8437.911,688,498
6/3/201538.3638.6538.0738.333,003,841
6/2/201538.8238.8937.7238.163,949,576
6/1/201538.8538.8838.5438.872,206,248
5/29/201538.6138.7938.4138.612,548,710
5/28/201538.5738.7638.5038.701,961,867
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!