ConAgra Foods, Inc. Historical Stock Prices

CAG 
$38.85
*  
0.03
0.08%
Get CAG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CAG now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CAG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.85  38.98  38.65  38.85 2,254,624
05/21/2015 38.78 38.98 38.71 38.88 3,065,493
05/20/2015 38.52 38.935 38.34 38.9 3,106,339
05/19/2015 38.66 38.66 38.38 38.53 2,438,111
05/18/2015 38.36 38.77 38.21 38.52 2,912,996
05/15/2015 37.98 38.52 37.97 38.49 2,703,980
05/14/2015 37.69 37.94 37.59 37.93 1,703,717
05/13/2015 37.71 37.92 37.38 37.46 1,372,433
05/12/2015 37.25 37.74 37.12 37.68 1,812,314
05/11/2015 37.4 37.6 37.27 37.37 1,818,066
05/08/2015 37.58 37.9601 37.48 37.51 1,850,368
05/07/2015 37.03 37.56 36.96 37.36 2,280,521
05/06/2015 37.17 37.22 36.68 37.2 3,381,446
05/05/2015 37.15 37.18 36.8447 37.01 3,597,565
05/04/2015 36.58 37.24 36.46 37.12 2,214,138
05/01/2015 36.1 36.58 36.08 36.56 1,742,456
04/30/2015 36.36 36.37 35.98 36.15 2,380,671
04/29/2015 36.94 36.98 36.32 36.41 2,107,656
04/28/2015 36.85 37.0956 36.73 36.99 1,547,671
04/27/2015 37.51 37.6595 37.2 37.35 1,708,054
04/24/2015 37.55 37.755 37.38 37.52 1,703,898
04/23/2015 37.4 37.81 37.4 37.51 1,654,944
04/22/2015 37.58 37.73 37.27 37.52 2,393,668
04/21/2015 37.65 37.89 37.5 37.61 2,204,323
04/20/2015 37.38 37.94 37.3 37.65 2,347,122
04/17/2015 37.23 37.35 36.96 37.3 2,232,787
04/16/2015 37.65 37.66 37.36 37.38 1,828,942
04/15/2015 37.82 37.995 37.48 37.57 1,945,063
04/14/2015 37.65 37.99 37.5409 37.79 1,846,128
04/13/2015 37.73 37.97 37.57 37.6 1,659,940
04/10/2015 37.94 38.08 37.78 37.85 2,040,934
04/09/2015 37.92 38.07 37.59 37.89 3,692,369
04/08/2015 37.8 38.08 37.73 37.92 2,233,357
04/07/2015 38.06 38.26 37.87 37.96 3,582,132
04/06/2015 37.62 38.41 37.53 38.04 4,106,300
04/02/2015 36.99 37.92 36.788 37.82 5,023,418
04/01/2015 36.51 36.93 35.94 36.86 4,478,722
03/31/2015 36.85 37.12 36.51 36.53 3,964,808
03/30/2015 36.74 36.98 36.31 36.9 4,046,914
03/27/2015 34.85 36.865 34.76 36.76 6,659,174
03/26/2015 35.53 35.55 33.92 34.75 5,306,461
03/25/2015 34.92 35.27 34.77 34.94 4,436,752
03/24/2015 35.12 35.18 34.61 34.63 1,485,666
03/23/2015 34.92 35.33 34.88 35.05 1,487,001
03/20/2015 34.52 35.22 34.47 34.96 3,133,734
03/19/2015 34.51 34.59 34.3 34.36 1,455,186
03/18/2015 34.4 34.69 33.86 34.55 2,894,873
03/17/2015 34.3 34.6 34.17 34.49 1,705,347
03/16/2015 34.07 34.44 34.01 34.43 1,741,691
03/13/2015 34.06 34.11 33.65 33.94 1,768,587
03/12/2015 33.68 34.21 33.65 34.17 1,649,514
03/11/2015 33.86 33.9039 33.45 33.58 1,775,049
03/10/2015 34.27 34.34 33.91 33.91 1,745,244
03/09/2015 34.33 34.45 34.16 34.34 1,167,221
03/06/2015 34.62 34.62 34.07 34.26 2,578,164
03/05/2015 34.65 34.92 34.36 34.86 1,916,420
03/04/2015 34.83 35.58 34.31 34.52 4,231,299
03/03/2015 35.02 35.09 34.67 34.96 2,071,951
03/02/2015 34.82 35.125 34.74 35.1 1,633,443
02/27/2015 34.69 35.07 34.66 34.98 2,834,090
02/26/2015 34.79 34.89 34.64 34.67 1,610,960
02/25/2015 34.74 34.86 34.54 34.74 2,088,558
02/24/2015 34.4 34.79 34.29 34.71 2,820,446
02/23/2015 34.56 34.67 34.38 34.53 1,859,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?