Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.49 32.15 31.49 31.90 6,918,303 +0.37(+1.17%)
Jun 29, 2021 31.40 31.67 31.38 31.53 3,741,237 +0.11(+0.36%)
Jun 28, 2021 31.29 31.59 31.19 31.42 2,524,057 +0.16(+0.51%)
Jun 25, 2021 31.04 31.31 31.01 31.26 4,890,069 +0.20(+0.65%)
Jun 24, 2021 30.94 31.27 30.74 31.06 2,426,141 +0.13(+0.43%)
Jun 23, 2021 31.33 31.33 30.93 30.93 2,297,397 -0.40(-1.29%)
Jun 22, 2021 31.50 31.54 31.17 31.33 4,156,619 -0.10(-0.31%)
Jun 21, 2021 31.39 31.53 31.21 31.43 2,746,147 +0.14(+0.45%)
Jun 18, 2021 31.78 31.79 31.26 31.29 7,360,826 -0.61(-1.92%)
Jun 17, 2021 32.42 32.50 31.86 31.90 3,726,277 -0.57(-1.76%)
Jun 16, 2021 32.69 32.73 32.42 32.47 2,542,560 -0.19(-0.59%)
Jun 15, 2021 32.98 32.98 32.64 32.66 3,474,404 -0.19(-0.59%)
Jun 14, 2021 32.66 32.88 32.51 32.86 3,097,690 +0.12(+0.38%)
Jun 11, 2021 32.59 32.89 32.42 32.73 3,621,260 +0.14(+0.43%)
Jun 10, 2021 32.72 32.91 32.29 32.59 4,278,898 -0.12(-0.38%)
Jun 09, 2021 33.19 33.50 32.48 32.72 8,383,943 -1.02(-3.02%)
Jun 08, 2021 34.00 34.11 33.62 33.73 2,964,901 -0.28(-0.82%)
Jun 07, 2021 34.20 34.22 33.76 34.01 1,877,498 -0.11(-0.33%)
Jun 04, 2021 34.08 34.21 33.94 34.13 2,100,162 +0.10(+0.28%)
Jun 03, 2021 34.08 34.28 33.80 34.03 2,812,067 -0.05(-0.15%)
Jun 02, 2021 33.60 34.08 33.33 34.08 3,459,664 +0.61(+1.81%)
Jun 01, 2021 33.46 33.70 33.23 33.48 2,543,867 +0.07(+0.21%)
May 28, 2021 33.29 33.64 33.21 33.41 2,722,872 +0.16(+0.47%)
May 27, 2021 33.31 33.48 33.18 33.25 4,616,800 +0.01(+0.03%)
May 26, 2021 33.44 33.46 33.13 33.24 2,049,617 -0.18(-0.52%)
May 25, 2021 33.50 33.62 33.16 33.42 2,462,885 -0.11(-0.31%)
May 24, 2021 33.47 33.84 33.38 33.52 2,027,563 +0.05(+0.16%)
May 21, 2021 33.40 33.73 33.36 33.47 3,284,219 +0.12(+0.37%)
May 20, 2021 33.02 33.65 33.02 33.35 3,429,567 +0.35(+1.06%)
May 19, 2021 33.01 33.01 32.54 33.00 3,001,115 +0.01(+0.03%)
May 18, 2021 33.02 33.22 32.92 32.99 2,802,616 -0.09(-0.27%)
May 17, 2021 33.05 33.40 32.82 33.07 2,862,828 +0.14(+0.43%)
May 14, 2021 33.49 33.72 32.91 32.93 3,290,715 -0.50(-1.49%)
May 13, 2021 32.74 33.64 32.59 33.43 4,239,993 +0.55(+1.68%)
May 12, 2021 33.37 33.43 32.89 32.88 3,059,494 -0.39(-1.19%)
May 11, 2021 33.77 33.85 33.04 33.28 3,626,954 -0.26(-0.78%)
May 10, 2021 33.32 33.72 33.20 33.54 3,189,458 +0.26(+0.79%)
May 07, 2021 33.29 33.33 32.87 33.28 2,821,098 -0.18(-0.52%)
May 06, 2021 33.43 33.81 33.22 33.45 5,776,582 +0.33(+1.01%)
May 05, 2021 32.90 33.17 32.70 33.12 3,889,901 +0.16(+0.48%)
May 04, 2021 32.50 32.98 32.44 32.96 3,658,747 +0.08(+0.24%)
May 03, 2021 32.61 33.05 32.54 32.88 3,300,987 +0.36(+1.11%)
Apr 30, 2021 32.55 32.61 32.25 32.52 3,287,468 +0.11(+0.35%)
Apr 29, 2021 32.16 32.58 32.16 32.41 3,706,163 +0.21(+0.67%)
Apr 28, 2021 32.35 32.51 32.09 32.19 2,962,821 -0.06(-0.19%)
Apr 27, 2021 32.38 32.51 32.20 32.25 3,640,696 -0.12(-0.38%)
Apr 26, 2021 32.67 32.77 32.35 32.38 2,812,844 -0.36(-1.09%)
Apr 23, 2021 33.08 33.13 32.50 32.73 3,087,923 -0.49(-1.47%)
Apr 22, 2021 33.59 33.67 33.11 33.22 2,395,139 -0.33(-0.99%)
Apr 21, 2021 33.43 33.64 33.23 33.55 3,599,082 +0.24(+0.73%)
Apr 20, 2021 32.84 33.38 32.65 33.31 4,108,135 +0.37(+1.11%)
Apr 19, 2021 32.83 33.00 32.56 32.94 3,567,525 +0.26(+0.80%)
Apr 16, 2021 32.77 32.85 32.33 32.68 3,280,265 -0.03(-0.08%)
Apr 15, 2021 32.45 32.74 32.45 32.71 2,184,739 +0.29(+0.89%)
Apr 14, 2021 32.38 32.57 32.14 32.42 3,495,217 +0.03(+0.08%)
Apr 13, 2021 32.66 32.76 32.36 32.39 3,838,281 -0.27(-0.83%)
Apr 12, 2021 31.65 32.70 31.58 32.66 6,191,828 +1.17(+3.70%)
Apr 09, 2021 32.39 32.45 31.19 31.50 5,786,797 -0.97(-2.98%)
Apr 08, 2021 31.68 32.51 31.23 32.46 5,197,728 +0.05(+0.16%)
Apr 07, 2021 32.92 32.98 32.25 32.41 4,895,767 -0.33(-1.01%)
Apr 06, 2021 32.61 32.98 32.53 32.74 3,567,533 +0.11(+0.35%)
Apr 05, 2021 32.65 32.96 32.45 32.63 4,263,618 +0.17(+0.54%)
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.