Skip to main content

ConAgra Foods (NY: CAG )

32.48 -0.25 (-0.78%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.10 31.61 30.92 31.57 4,691,301 +0.54(+1.73%)
Nov 27, 2020 30.97 31.05 30.78 31.04 808,559 +0.16(+0.50%)
Nov 25, 2020 30.72 31.15 30.68 30.88 2,369,288 +0.35(+1.13%)
Nov 24, 2020 30.87 30.94 30.45 30.54 4,745,155 -0.29(-0.95%)
Nov 23, 2020 30.88 31.00 30.51 30.83 3,053,914 -0.14(-0.45%)
Nov 20, 2020 31.15 31.35 30.79 30.97 3,459,795 -0.29(-0.91%)
Nov 19, 2020 30.46 31.28 30.41 31.25 3,036,809 +0.61(+2.00%)
Nov 18, 2020 30.95 31.19 30.63 30.64 3,214,036 -0.22(-0.73%)
Nov 17, 2020 31.23 31.38 30.73 30.87 3,218,686 -0.69(-2.19%)
Nov 16, 2020 31.23 31.57 30.81 31.56 2,910,503 +0.44(+1.42%)
Nov 13, 2020 30.75 31.13 30.62 31.12 1,799,950 +0.54(+1.75%)
Nov 12, 2020 30.74 30.74 30.13 30.58 3,164,164 -0.09(-0.28%)
Nov 11, 2020 30.34 30.82 30.12 30.67 1,959,044 +0.46(+1.52%)
Nov 10, 2020 29.61 30.22 29.31 30.21 5,330,354 +0.52(+1.74%)
Nov 09, 2020 31.14 31.43 29.63 29.69 5,143,717 -1.46(-4.69%)
Nov 06, 2020 31.25 31.55 30.96 31.15 1,807,592 -0.08(-0.25%)
Nov 05, 2020 31.61 31.68 31.20 31.23 2,412,414 -0.11(-0.36%)
Nov 04, 2020 31.32 31.82 31.12 31.34 2,757,599 +0.03(+0.11%)
Nov 03, 2020 30.91 31.68 30.88 31.31 1,890,273 +0.56(+1.83%)
Nov 02, 2020 30.56 30.93 30.38 30.75 2,762,313 +0.44(+1.45%)
Oct 30, 2020 30.24 30.53 29.99 30.30 3,144,152 -0.12(-0.38%)
Oct 29, 2020 30.76 30.82 30.21 30.42 2,975,626 -0.31(-1.00%)
Oct 28, 2020 31.25 31.64 30.46 30.73 3,183,404 -0.94(-2.98%)
Oct 27, 2020 32.17 32.31 31.66 31.67 3,153,683 -0.51(-1.57%)
Oct 26, 2020 32.38 32.69 31.97 32.18 3,292,083 -0.39(-1.18%)
Oct 23, 2020 32.43 32.59 32.17 32.56 2,490,475 +0.30(+0.93%)
Oct 22, 2020 31.80 32.36 31.59 32.26 3,199,367 +0.48(+1.51%)
Oct 21, 2020 31.78 32.07 31.66 31.78 2,917,879 -0.03(-0.08%)
Oct 20, 2020 32.32 32.57 31.76 31.81 2,497,381 -0.30(-0.93%)
Oct 19, 2020 32.49 32.79 32.04 32.11 4,035,317 -0.38(-1.16%)
Oct 16, 2020 32.44 32.63 32.33 32.49 2,100,135 +0.10(+0.32%)
Oct 15, 2020 32.06 32.43 31.96 32.38 2,069,689 +0.09(+0.27%)
Oct 14, 2020 32.59 32.76 32.20 32.30 1,819,021 -0.21(-0.66%)
Oct 13, 2020 32.44 32.92 32.34 32.51 2,649,455 -0.06(-0.18%)
Oct 12, 2020 32.15 32.68 31.92 32.57 3,122,892 +0.59(+1.85%)
Oct 09, 2020 32.08 32.35 31.88 31.98 2,745,917 +0.06(+0.19%)
Oct 08, 2020 32.08 32.33 31.78 31.92 2,120,696 -0.11(-0.35%)
Oct 07, 2020 31.71 32.19 31.58 32.03 3,425,270 +0.45(+1.44%)
Oct 06, 2020 31.75 31.88 31.39 31.58 2,336,072 -0.21(-0.67%)
Oct 05, 2020 31.49 31.85 31.39 31.79 2,669,126 +0.19(+0.60%)
Oct 02, 2020 30.95 31.86 30.90 31.60 6,101,675 +0.87(+2.82%)
Oct 01, 2020 30.99 31.29 29.59 30.74 7,050,550 +0.14(+0.45%)
Sep 30, 2020 30.42 30.84 30.28 30.60 4,702,451 +0.20(+0.65%)
Sep 29, 2020 30.36 30.63 30.08 30.40 2,948,784 +0.02(+0.06%)
Sep 28, 2020 30.27 30.64 30.13 30.39 2,669,011 +0.29(+0.97%)
Sep 25, 2020 29.65 30.16 29.50 30.10 2,628,290 +0.42(+1.41%)
Sep 24, 2020 29.07 29.68 28.84 29.68 2,419,216 +0.66(+2.27%)
Sep 23, 2020 30.32 30.34 28.96 29.02 3,940,123 -1.11(-3.67%)
Sep 22, 2020 29.99 30.76 29.94 30.12 6,511,167 +0.09(+0.31%)
Sep 21, 2020 29.50 30.03 29.35 30.03 3,366,124 +0.42(+1.42%)
Sep 18, 2020 29.82 30.17 29.41 29.61 5,220,755 -0.21(-0.72%)
Sep 17, 2020 29.70 29.84 29.27 29.82 3,301,721 +0.01(+0.03%)
Sep 16, 2020 29.74 30.10 29.63 29.81 3,187,413 +0.19(+0.64%)
Sep 15, 2020 29.70 29.86 29.32 29.62 3,280,673 -0.02(-0.06%)
Sep 14, 2020 29.65 29.87 29.45 29.64 2,993,969 +0.10(+0.35%)
Sep 11, 2020 29.81 29.90 29.34 29.54 3,757,184 -0.20(-0.66%)
Sep 10, 2020 30.63 30.72 29.67 29.74 3,871,456 -0.95(-3.10%)
Sep 09, 2020 30.40 31.01 30.32 30.69 3,337,600 +0.57(+1.88%)
Sep 08, 2020 31.78 31.78 30.03 30.12 5,491,655 -1.70(-5.33%)
Sep 04, 2020 32.06 32.15 31.22 31.82 2,661,898 -0.24(-0.75%)
Sep 03, 2020 32.68 33.17 31.72 32.06 3,195,382 -0.72(-2.20%)
Sep 02, 2020 32.38 32.91 32.35 32.78 3,685,290 +0.36(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.