ConAgra Foods, Inc. Historical Stock Prices

CAG 
$36.9
*  
0.14
0.38%
Get CAG Alerts
*Delayed - data as of Mar. 30, 2015  -  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 30-DEC-2014 TO 30-MAR-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  36.74  36.98  36.31  36.90 4,046,384
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
02/20/2015 34.44 34.59 34.08 34.52 2,769,299
02/19/2015 33.67 34.61 33.62 34.47 4,992,537
02/18/2015 33.65 33.89 33.45 33.57 6,943,695
02/17/2015 34.62 34.62 33.64 33.76 7,337,890
02/13/2015 35.36 35.4 34.56 34.83 6,902,499
02/12/2015 36.01 36.42 35.96 36.42 1,732,300
02/11/2015 36.48 36.68 35.87 36.17 1,980,923
02/10/2015 36.25 36.48 36.01 36.43 2,042,439
02/09/2015 36.24 36.5 36.09 36.16 1,449,929
02/06/2015 36.4 36.71 36.123 36.44 1,532,987
02/05/2015 36.26 36.47 36.0301 36.45 1,774,401
02/04/2015 35.98 36.51 35.93 36.26 2,381,215
02/03/2015 35.85 36.14 35.66 35.98 2,017,237
02/02/2015 35.42 35.78 34.965 35.75 2,605,000
01/30/2015 36.19 36.31 35.37 35.43 3,135,141
01/29/2015 36.42 36.5597 36.09 36.47 3,033,579
01/28/2015 36.56 36.855 36.39 36.53 4,098,987
01/27/2015 36.57 36.77 36.43 36.66 1,959,285
01/26/2015 36.72 36.96 36.54 36.94 2,496,273
01/23/2015 36.98 37.04 36.72 36.76 1,934,392
01/22/2015 36.37 37.18 36.22 37.17 2,878,739
01/21/2015 36.21 36.44 35.97 36.24 2,594,625
01/20/2015 36.28 36.41 35.9 36.27 2,426,252
01/16/2015 36.28 36.56 36.03 36.23 3,021,128
01/15/2015 35.6 36.65 35.555 36.34 6,039,111
01/14/2015 35.58 35.67 35.24 35.51 2,490,540
01/13/2015 35.87 36.18 35.54 35.82 2,388,162
01/12/2015 35.91 36.2 35.61 35.68 2,043,262
01/09/2015 36.69 36.74 36.12 36.24 2,219,067
01/08/2015 36.1 36.7 36.05 36.69 3,238,544
01/07/2015 35.26 35.95 35.25 35.91 2,431,289
01/06/2015 35.57 35.65 34.91 35.08 4,071,498
01/05/2015 35.71 36.01 35.42 35.43 4,202,517
01/02/2015 36.22 36.29 35.81 35.82 3,993,436
12/31/2014 36.96 36.99 36.24 36.28 1,894,085
12/30/2014 36.94 37.17 36.79 36.81 1,434,923
*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?