ConAgra Foods, Inc. Common Stock Historical Stock Prices

CAG 
$44.9
*  
0.34
0.76%
Get CAG Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CAG now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CAG Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 44.66 45.29 44.58 44.90 2,090,867
05/02/2016 44.62 45.29 44.58 44.9 2,090,867
04/29/2016 44.52 44.83 44.24 44.56 1,853,803
04/28/2016 44.53 44.96 44.48 44.69 2,127,379
04/27/2016 44.39 45.02 44.28 44.88 2,208,159
04/26/2016 44.57 45.06 44.48 44.6 2,569,737
04/25/2016 44.38 44.75 44.23 44.55 1,989,995
04/22/2016 44.47 44.67 43.98 44.58 2,107,568
04/21/2016 45.32 45.39 44.29 44.45 3,633,322
04/20/2016 45.23 45.66 44.85 45.39 3,708,499
04/19/2016 45.82 45.82 45.2603 45.29 3,287,932
04/18/2016 45.6 45.75 45.36 45.65 2,522,453
04/15/2016 45.29 45.79 45.24 45.64 3,110,633
04/14/2016 45.53 45.96 45.19 45.23 2,982,774
04/13/2016 46.34 46.5 45.47 45.71 3,386,754
04/12/2016 45.73 46.44 45.665 46.31 3,102,177
04/11/2016 46.14 46.32 45.655 45.69 2,442,412
04/08/2016 46.37 46.46 45.8 46.14 2,987,555
04/07/2016 45.63 46.64 45.03 46.09 4,886,006
04/06/2016 45.07 45.49 44.96 45.43 3,263,745
04/05/2016 45.27 45.47 44.92 45.09 2,526,554
04/04/2016 45.3 45.45 44.74 45.41 3,285,647
04/01/2016 44.33 45.84 44.21 45.76 3,930,081
03/31/2016 44.86 45.03 44.5 44.62 3,093,785
03/30/2016 44.69 45.21 44.46 44.95 2,714,291
03/29/2016 44.33 44.655 44.21 44.44 2,285,249
03/28/2016 44.06 44.43 43.8 44.28 2,853,663
03/24/2016 43.7 44.35 43.39 44.07 4,793,328
03/23/2016 42.87 43.34 42.6 43.31 3,467,367
03/22/2016 43.03 43.13 42.705 42.94 2,867,945
03/21/2016 43.11 43.5 42.94 43.14 2,059,482
03/18/2016 43.72 43.77 43.03 43.26 5,863,440
03/17/2016 44 44.14 43.57 43.67 2,618,857
03/16/2016 43.85 44.01 43.36 43.91 2,647,928
03/15/2016 43.59 44.27 43.49 44.09 2,804,267
03/14/2016 43.59 43.91 43.5 43.77 1,830,652
03/11/2016 43.68 43.89 43.39 43.86 2,087,329
03/10/2016 43.3 43.66 43.14 43.4 2,461,141
03/09/2016 43 43.29 42.79 43.25 1,894,906
03/08/2016 42.59 43.06 42.55 42.78 1,904,774
03/07/2016 42.96 43.17 42.65 42.84 2,727,386
03/04/2016 43.09 43.49 43.03 43.3 2,359,020
03/03/2016 42.62 43.11 42.4487 43.09 2,187,596
03/02/2016 42.42 42.82 42.12 42.76 1,973,205
03/01/2016 42.34 42.63 42.08 42.51 2,335,863
02/29/2016 42.01 42.45 42 42.06 2,919,318
02/26/2016 42.8 43.03 42.01 42.08 1,706,054
02/25/2016 42.1 42.5 41.94 42.48 2,725,944
02/24/2016 41.64 42.015 41.27 41.98 1,708,414
02/23/2016 41.77 42.09 41.745 41.92 1,537,888
02/22/2016 42 42.15 41.65 41.91 2,427,491
02/19/2016 41.64 41.91 41.16 41.84 2,207,777
02/18/2016 41.72 42 41.4 41.76 1,698,916
02/17/2016 42 42.14 41.7 41.7 2,630,354
02/16/2016 41.8 41.98 41.19 41.77 3,219,714
02/12/2016 41.45 41.72 41.08 41.6 3,917,773
02/11/2016 39.65 40.5 39.4969 40.26 2,877,220
02/10/2016 39.77 40.625 39.6 40.24 2,854,380
02/09/2016 38.83 40 38.68 39.7 3,853,909
02/08/2016 39.11 39.32 38.24 39.13 3,771,564
02/05/2016 40.08 40.5 39.24 39.39 3,055,808
02/04/2016 40.94 41.07 39.81 40.03 3,594,810
02/03/2016 40.99 41.23 40.36 41.13 2,911,209
02/02/2016 41.49 41.61 40.845 40.91 2,865,733
*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?