Quantcast

ConAgra Brands, Inc. Common Stock Historical Stock Prices

CAG 
$37.18
*  
0.16
0.43%
Get CAG Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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 37.03 37.33 36.79 37.18 3,511,802
09/20/2018 37.03 37.33 36.79 37.18 3,511,802
09/19/2018 37.76 37.78 36.92 37.02 4,067,331
09/18/2018 38.05 38.05 37.44 37.75 2,983,219
09/17/2018 38.25 38.29 37.785 38.19 4,347,893
09/14/2018 37.94 38.43 37.85 38.25 5,212,885
09/13/2018 37.73 38.13 37.55 37.98 3,920,928
09/12/2018 37.02 37.67 36.86 37.59 4,910,720
09/11/2018 36.67 37.01 36.43 36.95 4,218,853
09/10/2018 36.48 36.9 36.465 36.62 3,887,586
09/07/2018 36.11 36.41 35.805 36.33 3,747,443
09/06/2018 36.14 36.28 36.02 36.25 4,324,734
09/05/2018 36 36.35 35.75 36.1 4,106,444
09/04/2018 36.86 36.91 36.04 36.12 4,090,616
08/31/2018 36.58 36.84 36.48 36.75 3,790,178
08/30/2018 36.54 36.7 36.32 36.5 4,296,771
08/29/2018 36.55 37 36.45 36.66 3,435,032
08/28/2018 36.36 36.6132 36.2 36.33 3,237,013
08/27/2018 37.03 37.06 36.42 36.48 4,200,380
08/24/2018 36.74 36.96 36.59 36.85 4,245,887
08/23/2018 36.96 37.2 36.68 36.71 7,479,130
08/22/2018 37.53 37.53 36.96 37.22 3,395,455
08/21/2018 37.59 37.72 36.9 37.52 6,260,891
08/20/2018 37.58 37.79 37.45 37.51 3,702,745
08/17/2018 37.14 37.62 36.97 37.48 6,284,979
08/16/2018 37.2 37.42 37.09 37.18 3,703,036
08/15/2018 36.76 37.12 36.69 37.06 5,116,676
08/14/2018 36.72 36.95 36.61 36.87 5,820,627
08/13/2018 36.57 36.61 36.28 36.56 4,894,273
08/10/2018 36.64 36.79 36.42 36.65 3,251,112
08/09/2018 36.72 36.85 36.42 36.78 3,289,064
08/08/2018 36.93 36.93 36.56 36.63 2,084,478
08/07/2018 37.44 37.46 36.79 36.91 3,177,397
08/06/2018 37.64 37.72 37.43 37.46 3,134,350
08/03/2018 37.08 37.82 36.85 37.6 5,486,544
08/02/2018 36.18 37.005 36.11 36.86 4,818,302
08/01/2018 36.68 36.79 36.36 36.36 3,168,143
07/31/2018 36.69 36.83 36.4 36.71 5,498,691
07/30/2018 36.91 37.005 36.38 36.51 4,349,623
07/27/2018 37.38 37.48 37.02 37.29 4,954,915
07/26/2018 36.54 37.16 36.52 37.09 6,931,191
07/25/2018 35.7 36.26 35.61 36.22 6,817,851
07/24/2018 35.87 35.87 35.41 35.6 5,240,219
07/23/2018 36.13 36.145 35.59 35.9 3,806,111
07/20/2018 36.29 36.37 35.98 36.15 3,806,297
07/19/2018 35.65 36.45 35.58 36.28 6,629,000
07/18/2018 36 36.15 35.61 35.69 7,037,029
07/17/2018 35.63 36.22 35.575 36.11 5,290,308
07/16/2018 36.01 36.01 35.59 35.69 2,924,686
07/13/2018 35.9 36.17 35.74 36.07 3,961,935
07/12/2018 36.63 36.7 36.02 36.06 4,279,088
07/11/2018 36.62 36.8 36.485 36.54 4,751,455
07/10/2018 36.51 36.87 36.36 36.62 7,149,798
07/09/2018 35.9 36.7 35.87 36.44 7,667,037
07/06/2018 35.95 36.16 35.66 35.73 3,961,359
07/05/2018 34.79 35.94 34.7 35.92 7,500,625
07/03/2018 35.05 35.2 34.52 34.64 2,955,223
07/02/2018 35.41 35.72 34.54 35.03 7,153,940
06/29/2018 35.72 36.13 35.41 35.73 9,316,005
06/28/2018 35.38 35.995 35.14 35.83 17,102,320
06/27/2018 37.04 37.28 35.35 35.45 34,359,280
06/26/2018 38.96 39.1 38.2 38.23 7,604,778
06/25/2018 38.64 39.02 38.62 38.94 3,014,255
06/22/2018 38.51 38.87 38.39 38.55 2,736,476
06/21/2018 38.46 39.43 38.19 38.28 3,802,204
06/20/2018 38.39 38.56 38.14 38.45 1,855,751
*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?

Smart Portfolio