Home

ConAgra Foods (CAG)

26.78
+0.40 (1.52%)
NYSE · Last Trade: Apr 3rd, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConAgra Foods (CAG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202526.7026.7426.0426.388,200,46126.38
4/01/202526.8826.8826.2726.605,862,28126.60
3/31/202526.7127.0826.5426.677,740,81526.67
3/28/202526.7226.7726.3726.555,048,27826.55
3/27/202526.1926.5726.0126.464,507,89426.46
3/26/202525.3526.0525.3525.925,376,83425.92
3/25/202525.7425.7425.2025.354,627,04225.35
3/24/202525.6425.8425.4725.735,538,60125.73
3/21/202525.8726.2725.5225.6821,562,90625.68
3/20/202525.9226.0225.6625.907,146,41325.90
3/19/202525.8526.0325.7325.904,623,40525.90
3/18/202526.1826.4025.9626.004,426,93426.00
3/17/202525.7026.3025.5626.074,374,14426.07
3/14/202525.6525.9025.5125.654,037,39025.65
3/13/202526.0126.4025.7225.814,018,19225.81
3/12/202526.3526.5225.7725.916,361,32525.91
3/11/202527.7427.7426.6626.715,330,74326.71
3/10/202527.6428.5227.4727.6210,116,24427.62
3/07/202525.9927.8625.9927.2310,894,49527.23
3/06/202525.6426.0625.4925.984,106,20725.98
3/05/202525.4425.7925.1725.394,618,10425.39
3/04/202526.1226.6825.4425.475,606,33525.47
3/03/202525.6226.0825.4326.055,844,34526.05
2/28/202525.8326.0725.4325.545,846,62325.54
2/27/202525.1025.5825.0325.573,876,15225.57
2/26/202525.8525.9125.1025.365,253,18025.36
2/25/202525.8726.3425.8226.105,039,98026.10
2/24/202525.3126.3325.3025.826,522,64625.82
2/21/202524.8726.1024.8325.797,591,85725.79
2/20/202524.2124.8624.2124.844,103,82224.84
2/19/202523.9624.3023.7324.295,358,26124.29
2/18/202523.6024.0923.0623.9014,241,85223.90
2/14/202525.1025.4725.0525.286,372,62325.28
2/13/202524.7625.0724.6124.985,024,75724.98
2/12/202524.5725.2024.4324.768,089,28724.76
2/11/202524.4624.9924.1824.916,990,52724.91
2/10/202524.7824.8024.3524.534,566,00924.53
2/07/202525.0225.1624.6424.826,632,32724.82
2/06/202525.4925.5124.8825.016,038,29525.01
2/05/202525.1325.2724.8925.113,797,52425.11
2/04/202525.3925.4424.8525.035,379,92925.03
2/03/202525.7225.8725.2325.464,018,46425.46
1/31/202526.0426.2625.8025.895,292,41225.89
1/30/202526.0526.4125.8526.295,309,51426.29
1/29/202525.6426.0825.6425.904,909,84725.90
1/28/202526.0626.1725.4625.614,461,14225.61
1/27/202525.8026.7825.8026.217,425,85226.21
1/24/202525.3625.8925.3125.786,391,49125.43
1/23/202525.3725.4325.0525.344,792,68525.00
1/22/202525.6925.6925.1425.315,975,39924.97
1/21/202525.8326.0925.5725.706,583,55725.35
1/17/202525.7825.9625.6825.829,681,17525.47
1/16/202525.4225.8225.3525.794,998,78025.44
1/15/202526.0526.2025.4325.514,659,42525.16
1/14/202526.2226.3526.0026.054,303,11825.70
1/13/202526.0826.4525.8526.275,660,36725.91
1/10/202526.3526.5425.9125.945,528,99125.59
1/08/202526.5726.6726.2626.605,578,91326.24
1/07/202526.9627.1426.5026.634,588,95926.27
1/06/202527.5327.6526.8226.894,625,75026.52
1/03/202527.6227.8027.3727.654,491,67627.27