CAG Historical Prices | ConAgra Foods, Inc. Common Stoc Stock

STI

0.30%

ConAgra Foods, Inc. (CAG)

-NYSE

35.19 0.46(1.29%) 04:01 SGT|After Hours : 35.21 0.02 (0.06%) 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	35.72	35.82	35.45	35.65	2,583,400	35.65
20 May 2013	35.92	36.02	35.67	35.70	3,457,000	35.70
17 May 2013	35.80	35.97	35.68	35.92	2,550,000	35.92
16 May 2013	36.06	36.21	35.71	35.78	2,433,600	35.78
15 May 2013	35.66	36.22	35.61	36.16	3,414,900	36.16
14 May 2013	35.47	35.69	35.43	35.69	1,951,100	35.69
13 May 2013	34.89	35.52	34.86	35.46	2,494,800	35.46
10 May 2013	34.88	35.12	34.70	34.86	3,430,400	34.86
9 May 2013	35.63	35.74	34.96	35.05	3,484,700	35.05
8 May 2013	35.70	35.74	35.44	35.53	2,305,700	35.53
7 May 2013	35.51	35.76	35.43	35.75	2,047,400	35.75
6 May 2013	35.66	35.72	35.39	35.43	2,465,800	35.43
3 May 2013	35.13	35.74	35.11	35.66	3,935,600	35.66
2 May 2013	34.97	35.32	34.87	34.89	4,486,900	34.89
1 May 2013	35.33	35.39	34.97	34.99	2,522,500	34.99
30 Apr 2013	35.39	35.45	35.20	35.37	1,789,100	35.37
29 Apr 2013	35.30	35.45	35.19	35.39	2,190,600	35.39
26 Apr 2013	35.16	35.64	35.04	35.28	2,704,400	35.28
Apr 26, 2013	0.25 Dividend
25 Apr 2013	35.59	35.89	35.44	35.48	2,609,200	35.23
24 Apr 2013	36.03	36.22	35.42	35.48	3,045,500	35.23
23 Apr 2013	36.08	36.31	35.63	36.09	2,692,100	35.84
22 Apr 2013	36.10	36.10	35.79	36.04	3,255,500	35.79
19 Apr 2013	35.46	36.10	35.44	36.06	3,920,400	35.81
18 Apr 2013	35.36	35.50	35.22	35.42	3,297,000	35.17
17 Apr 2013	35.36	35.47	35.11	35.33	3,919,700	35.08
16 Apr 2013	34.96	35.50	34.91	35.50	3,763,100	35.25
15 Apr 2013	35.14	35.22	34.76	34.76	4,404,100	34.52
12 Apr 2013	34.75	35.17	34.72	35.16	4,066,500	34.91
11 Apr 2013	34.60	34.99	34.60	34.81	4,614,200	34.56
10 Apr 2013	34.34	34.80	34.34	34.61	3,327,100	34.37
9 Apr 2013	34.60	34.64	34.33	34.34	4,337,500	34.10
8 Apr 2013	34.40	34.60	34.19	34.60	2,919,000	34.36
5 Apr 2013	34.34	34.49	34.13	34.42	3,391,600	34.18
4 Apr 2013	34.95	35.16	34.48	34.63	5,114,000	34.39
3 Apr 2013	34.73	35.63	34.41	34.85	7,829,800	34.60
2 Apr 2013	35.64	35.83	35.39	35.54	3,717,400	35.29
1 Apr 2013	35.83	35.84	35.48	35.62	2,059,600	35.37
28 Mar 2013	35.59	35.91	35.47	35.81	2,992,200	35.56
27 Mar 2013	35.36	35.63	35.12	35.59	2,358,600	35.34
26 Mar 2013	35.18	35.58	35.18	35.47	2,414,400	35.22
25 Mar 2013	35.26	35.45	35.09	35.17	3,205,200	34.92
22 Mar 2013	35.06	35.25	34.99	35.13	4,638,300	34.88
21 Mar 2013	35.60	35.64	34.97	35.13	2,913,100	34.88
20 Mar 2013	35.37	35.66	35.34	35.58	3,766,300	35.33
19 Mar 2013	35.14	35.27	34.88	35.26	2,493,200	35.01
18 Mar 2013	34.89	35.13	34.76	35.03	2,120,600	34.78
15 Mar 2013	34.97	35.04	34.65	34.97	4,009,200	34.72
14 Mar 2013	35.05	35.13	34.86	35.10	2,142,200	34.85
13 Mar 2013	34.75	35.05	34.64	35.04	1,714,800	34.79
12 Mar 2013	34.63	34.74	34.51	34.70	2,160,600	34.46
11 Mar 2013	34.79	34.88	34.67	34.73	2,400,100	34.49
8 Mar 2013	34.77	34.93	34.68	34.77	1,973,000	34.53
7 Mar 2013	34.84	34.95	34.62	34.65	2,288,000	34.41
6 Mar 2013	34.81	34.92	34.73	34.83	2,912,700	34.58
5 Mar 2013	34.82	34.95	34.67	34.73	3,274,800	34.49
4 Mar 2013	34.30	34.76	34.13	34.69	3,233,800	34.45
1 Mar 2013	34.03	34.30	33.82	34.30	3,303,900	34.06
28 Feb 2013	34.12	34.38	34.06	34.11	3,505,300	33.87
27 Feb 2013	33.87	34.15	33.64	34.09	3,139,800	33.85
26 Feb 2013	33.55	33.83	33.41	33.82	3,249,300	33.58
25 Feb 2013	34.00	34.09	33.52	33.52	2,538,000	33.28
22 Feb 2013	33.75	33.97	33.71	33.92	2,353,800	33.68
21 Feb 2013	33.69	33.80	33.53	33.72	3,280,100	33.48
20 Feb 2013	33.61	34.00	33.51	33.65	4,381,200	33.41
19 Feb 2013	33.78	33.94	33.26	33.45	8,966,300	33.21
15 Feb 2013	33.89	33.93	33.50	33.73	4,932,300	33.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CAG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ConAgra Foods, Inc. (CAG)