ConAgra Foods, Inc. Historical Stock Prices

CAG 
$34.02
*  
0.14
0.41%
Get CAG Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  34.24  34.25  33.86  34.02 2,192,424
10/22/2014 34.03 34.49 34 34.16 2,261,685
10/21/2014 34.27 34.3 33.86 34.04 4,097,157
10/20/2014 33.53 34.34 33.53 34.27 6,484,630
10/17/2014 33.44 33.69 33.07 33.65 4,656,884
10/16/2014 33.25 33.62 33.0099 33.29 4,533,009
10/15/2014 33.34 33.715 32.84 33.62 6,242,252
10/14/2014 33.27 33.735 33.25 33.58 3,231,952
10/13/2014 33.45 33.59 33.12 33.15 2,560,555
10/10/2014 33.82 34.17 33.48 33.5 3,117,525
10/09/2014 33.75 34.64 33.59 33.85 5,334,263
10/08/2014 33.36 33.87 33.32 33.86 2,997,674
10/07/2014 33.61 33.98 33.29 33.29 3,880,818
10/06/2014 33.35 33.73 33.25 33.69 3,538,132
10/03/2014 32.86 33.37 32.73 33.33 6,333,667
10/02/2014 32.95 33 32.41 32.77 3,187,277
10/01/2014 33.05 33.22 32.88 33.08 3,427,398
09/30/2014 33.07 33.23 32.9 33.04 2,706,534
09/29/2014 33 33.09 32.86 32.98 2,227,508
09/26/2014 32.94 33.36 32.94 33.24 1,734,812
09/25/2014 33.42 33.42 32.84 32.85 2,616,840
09/24/2014 33.14 33.51 33.1379 33.5 1,984,303
09/23/2014 33.5 33.5 33.105 33.14 4,341,891
09/22/2014 33.51 33.685 33.42 33.53 4,896,332
09/19/2014 33.64 33.95 33.53 33.61 5,974,157
09/18/2014 33.2 33.65 32.365 33.48 9,811,411
09/17/2014 32.26 32.33 31.67 32.01 4,515,933
09/16/2014 32.34 32.46 32.24 32.37 2,809,222
09/15/2014 32.33 32.375 32.14 32.35 3,597,611
09/12/2014 32.53 32.55 32.2 32.34 1,734,810
09/11/2014 32.44 32.65 32.35 32.5 2,187,260
09/10/2014 32.5 32.52 32.21 32.46 2,150,930
09/09/2014 32.58 32.68 32.465 32.49 2,081,348
09/08/2014 32.51 32.88 32.48 32.67 2,288,576
09/05/2014 32.4 32.51 32.23 32.51 1,474,680
09/04/2014 32.38 32.61 32.36 32.45 2,444,156
09/03/2014 32.25 32.5 32.17 32.42 2,845,672
09/02/2014 32.19 32.25 31.92 32.11 2,154,549
08/29/2014 32.12 32.22 32.05 32.2 1,681,748
08/28/2014 32 32.15 31.93 32.13 1,681,749
08/27/2014 31.95 32.17 31.935 32.13 1,817,103
08/26/2014 32.1 32.22 31.86 31.87 1,548,180
08/25/2014 31.94 32.13 31.93 32.11 1,231,218
08/22/2014 32.18 32.25 31.83 31.85 1,687,647
08/21/2014 32.1 32.32 32.08 32.15 2,449,063
08/20/2014 31.86 32.115 31.8012 32.02 2,103,178
08/19/2014 31.93 32.04 31.86 31.89 2,142,746
08/18/2014 31.89 31.92 31.74 31.89 2,094,869
08/15/2014 31.93 32.04 31.585 31.78 2,864,142
08/14/2014 31.5 31.89 31.48 31.87 2,362,249
08/13/2014 31.43 31.47 31.3 31.45 2,740,731
08/12/2014 31.34 31.49 31.22 31.43 2,741,197
08/11/2014 30.94 31.45 30.89 31.43 4,791,452
08/08/2014 30.83 30.97 30.66 30.96 2,418,974
08/07/2014 30.95 31.1 30.68 30.8 3,181,539
08/06/2014 30.45 30.95 30.43 30.78 3,625,810
08/05/2014 30.55 30.75 30.43 30.5 4,452,844
08/04/2014 30.24 30.67 30.16 30.63 3,920,788
08/01/2014 30.12 30.41 29.9 30.39 5,571,189
07/31/2014 30.32 30.32 30 30.13 4,225,268
07/30/2014 30.73 30.745 30.36 30.51 5,475,387
07/29/2014 30.96 31.1 30.62 30.63 4,201,419
07/28/2014 31.06 31.14 30.91 30.94 3,491,848
07/25/2014 30.88 31.13 30.83 31.08 3,964,592
07/24/2014 30.87 31.05 30.58 31.02 4,955,773
07/23/2014 30.69 31.14 30.57 31.08 6,364,079
07/22/2014 30.65 30.81 30.48 30.62 2,768,914
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?