ConAgra Foods, Inc. Historical Stock Prices

CAG 
$36.95
*  
0.17
0.46%
Get CAG Alerts
*Delayed - data as of May 5, 2015 12:04 ET  -  Find a broker to begin trading CAG now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CAG Real Time
 
 
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: 1 Year, From 04-MAY-2014 TO 04-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.
12:04  36.98  37.18  36.85  36.95 1,792,883
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
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
12/29/2014 36.76 37.05 36.73 36.93 1,174,410
12/26/2014 36.94 37.09 36.8 36.86 830,396
12/24/2014 36.91 37.08 36.82 36.86 1,195,926
12/23/2014 36.94 37.12 36.84 36.93 2,376,250
12/22/2014 36.84 37.14 36.5 36.86 2,575,214
12/19/2014 36.53 37.15 36.51 36.86 6,678,842
12/18/2014 35.6 36.6 35.0701 36.58 6,379,009
12/17/2014 36.68 37.1 36.46 37.1 3,042,715
12/16/2014 36.57 37.22 36.44 36.55 2,478,043
12/15/2014 36.97 37.05 36.42 36.66 2,416,919
12/12/2014 37 37.28 36.72 36.73 2,587,451
12/11/2014 36.94 37.455 36.8 37.29 3,170,757
12/10/2014 36.98 37.041 36.48 36.8 3,851,681
12/09/2014 36.75 37.07 36.5069 36.98 1,958,966
12/08/2014 36.88 37.18 36.8 37.04 3,127,037
12/05/2014 36.4 36.99 36.4 36.99 2,708,882
12/04/2014 36.63 36.79 36.3821 36.51 1,851,716
12/03/2014 36.68 36.89 36.31 36.65 3,331,923
12/02/2014 36.42 36.93 36.41 36.82 2,768,289
12/01/2014 36.35 36.85 36.29 36.41 1,823,839
11/28/2014 35.98 36.58 35.92 36.52 1,305,465
11/26/2014 35.49 35.86 35.49 35.85 1,527,876
11/25/2014 35.5 35.71 35.45 35.51 3,566,137
11/24/2014 35.62 35.74 35.4201 35.45 1,771,345
11/21/2014 35.75 35.84 35.43 35.51 2,046,814
11/20/2014 35.47 35.75 35.45 35.54 2,108,787
11/19/2014 35.62 35.91 35.4 35.57 3,487,405
11/18/2014 34.97 35.66 34.753 35.65 4,326,666
11/17/2014 34.71 34.95 34.7 34.95 1,916,405
11/14/2014 34.72 34.89 34.59 34.73 1,608,937
11/13/2014 34.67 34.94 34.58 34.73 1,991,414
11/12/2014 34.2 34.7 34.07 34.65 2,955,603
11/11/2014 34.43 34.43 34.11 34.2 1,988,443
11/10/2014 34.63 34.745 34.39 34.53 2,323,241
11/07/2014 34.5 34.92 34.23 34.62 4,221,433
11/06/2014 34.39 34.75 34.36 34.75 3,816,540
11/05/2014 34.63 34.63 34.145 34.37 2,964,483
11/04/2014 34.48 34.52 34.31 34.35 2,805,906
11/03/2014 34.22 34.48 34.17 34.45 2,532,908
10/31/2014 34.29 34.3747 34.15 34.35 3,275,138
10/30/2014 33.6 34.055 33.4 33.93 2,548,908
10/29/2014 34.06 34.06 33.2 33.57 4,216,790
10/28/2014 34.17 34.4 34.1 34.32 2,510,704
10/27/2014 34.15 34.24 33.97 34.06 1,473,257
10/24/2014 34.07 34.23 33.98 34.2 1,710,247
10/23/2014 34.23 34.25 33.86 34.02 2,192,620
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
07/21/2014 30.69 30.83 30.48 30.65 4,147,553
07/18/2014 30.56 30.835 30.43 30.67 3,184,365
07/17/2014 30.74 30.78 30.485 30.51 2,972,244
07/16/2014 30.95 31.025 30.78 30.88 3,438,036
07/15/2014 30.81 31.06 30.78 30.95 6,830,465
07/14/2014 30.67 30.94 30.47 30.89 7,030,970
07/11/2014 30.53 30.71 30.4429 30.59 2,922,863
07/10/2014 30.4 30.66 30.3 30.51 3,504,763
07/09/2014 30.75 30.82 30.52 30.56 4,620,913
07/08/2014 30.93 31.09 30.62 30.64 4,681,915
07/07/2014 30.98 31.11 30.92 31.05 5,719,329
07/03/2014 30.52 31.245 30.51 31.07 6,877,506
07/02/2014 30.09 30.54 30 30.52 8,437,273
07/01/2014 29.73 30.13 29.62 30.09 5,855,795
06/30/2014 29.41 29.78 29.18 29.68 6,822,629
06/27/2014 28.95 29.66 28.93 29.63 11,448,050
06/26/2014 29.13 29.29 28.7 28.97 8,292,314
06/25/2014 28.77 28.82 28.6 28.73 7,183,151
06/24/2014 28.8 28.88 28.69 28.82 6,569,963
06/23/2014 28.81 29.09 28.71 28.83 7,742,713
06/20/2014 29.14 29.2 28.67 28.81 14,740,550
06/19/2014 30.12 30.2895 29.17 29.38 15,358,950
06/18/2014 31.34 31.35 30.18 30.47 16,804,110
06/17/2014 32.67 32.85 32.6 32.85 4,446,464
06/16/2014 32.43 32.79 32.22 32.79 2,443,777
06/13/2014 32.21 32.5 32.09 32.5 2,609,056
06/12/2014 32.19 32.255 32.06 32.23 2,301,414
06/11/2014 32.39 32.42 32.07 32.23 2,169,730
06/10/2014 32.64 32.64 32.23 32.47 2,204,528
06/09/2014 32.63 32.7712 32.47 32.55 2,663,684
06/06/2014 32.46 32.7 32.34 32.7 2,018,859
06/05/2014 32.41 32.59 32.32 32.48 1,940,782
06/04/2014 32.13 32.48 32.1 32.37 2,822,834
06/03/2014 32.1 32.25 31.96 32.19 2,420,092
06/02/2014 32.31 32.31 32.04 32.13 3,402,577
05/30/2014 32.1 32.33 32.015 32.3 2,452,499
05/29/2014 31.64 32.3 31.57 32.17 3,139,787
05/28/2014 31.63 31.795 31.48 31.58 1,857,510
05/27/2014 31.65 31.66 31.42 31.56 2,789,987
05/23/2014 31.6 31.77 31.48 31.61 1,427,462
05/22/2014 31.42 31.59 31.3 31.59 2,052,783
05/21/2014 31.31 31.53 31.25 31.42 1,444,483
05/20/2014 31.3 31.41 31.2 31.26 1,419,787
05/19/2014 31.29 31.42 31.17 31.37 1,481,537
05/16/2014 31.12 31.55 31.08 31.44 2,588,631
05/15/2014 31.35 31.35 31 31.11 2,662,923
05/14/2014 31.23 31.5 31.15 31.47 2,316,160
05/13/2014 31 31.29 30.92 31.19 1,938,041
05/12/2014 30.9 30.98 30.73 30.95 2,343,045
05/09/2014 30.5 30.79 30.42 30.77 1,863,238
05/08/2014 30.76 30.86 30.42 30.5 1,615,604
05/07/2014 30.31 30.84 30.23 30.83 2,308,620
05/06/2014 30.3 30.34 30.13 30.19 1,817,648
05/05/2014 30.47 30.48 30.07 30.35 2,076,077
*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?