Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.22 32.90 32.22 32.64 6,761,034 +0.38(+1.17%)
Jun 29, 2021 32.13 32.40 32.11 32.26 3,656,190 +0.12(+0.36%)
Jun 28, 2021 32.02 32.33 31.91 32.15 2,466,679 +0.16(+0.50%)
Jun 25, 2021 31.76 32.04 31.73 31.99 4,778,906 +0.21(+0.65%)
Jun 24, 2021 31.65 32.00 31.46 31.78 2,370,989 +0.13(+0.43%)
Jun 23, 2021 32.06 32.06 31.65 31.65 2,245,172 -0.41(-1.29%)
Jun 22, 2021 32.24 32.27 31.90 32.06 4,062,129 -0.10(-0.31%)
Jun 21, 2021 32.12 32.26 31.94 32.16 2,683,720 +0.14(+0.45%)
Jun 18, 2021 32.52 32.53 31.99 32.01 7,193,497 -0.63(-1.92%)
Jun 17, 2021 33.17 33.26 32.60 32.64 3,641,570 -0.58(-1.76%)
Jun 16, 2021 33.45 33.49 33.17 33.22 2,484,762 -0.20(-0.59%)
Jun 15, 2021 33.75 33.75 33.40 33.42 3,395,423 -0.20(-0.59%)
Jun 14, 2021 33.42 33.65 33.27 33.62 3,027,272 +0.13(+0.37%)
Jun 11, 2021 33.35 33.66 33.17 33.49 3,538,941 +0.14(+0.43%)
Jun 10, 2021 33.48 33.67 33.04 33.35 4,181,628 -0.13(-0.38%)
Jun 09, 2021 33.96 34.27 33.23 33.48 8,193,356 -1.04(-3.02%)
Jun 08, 2021 34.80 34.90 34.40 34.52 2,897,502 -0.29(-0.82%)
Jun 07, 2021 34.99 35.02 34.55 34.80 1,834,818 -0.12(-0.33%)
Jun 04, 2021 34.88 35.00 34.73 34.92 2,052,421 +0.10(+0.28%)
Jun 03, 2021 34.88 35.07 34.59 34.82 2,748,142 -0.05(-0.15%)
Jun 02, 2021 34.38 34.88 34.10 34.88 3,381,018 +0.62(+1.81%)
Jun 01, 2021 34.24 34.49 34.01 34.26 2,486,039 +0.07(+0.21%)
May 28, 2021 34.07 34.43 33.99 34.18 2,660,975 +0.16(+0.47%)
May 27, 2021 34.09 34.26 33.95 34.02 4,511,850 +0.01(+0.03%)
May 26, 2021 34.22 34.24 33.90 34.01 2,003,025 -0.18(-0.52%)
May 25, 2021 34.28 34.41 33.93 34.19 2,406,897 -0.11(-0.31%)
May 24, 2021 34.25 34.62 34.16 34.30 1,981,472 +0.05(+0.16%)
May 21, 2021 34.18 34.52 34.13 34.25 3,209,561 +0.13(+0.37%)
May 20, 2021 33.79 34.44 33.79 34.12 3,351,605 +0.36(+1.06%)
May 19, 2021 33.78 33.78 33.30 33.76 2,932,893 +0.01(+0.03%)
May 18, 2021 33.79 34.00 33.68 33.75 2,738,906 -0.09(-0.27%)
May 17, 2021 33.82 34.18 33.59 33.84 2,797,749 +0.14(+0.43%)
May 14, 2021 34.27 34.50 33.67 33.70 3,215,909 -0.51(-1.49%)
May 13, 2021 33.50 34.43 33.35 34.21 4,143,607 +0.57(+1.68%)
May 12, 2021 34.15 34.20 33.66 33.65 2,989,944 -0.40(-1.19%)
May 11, 2021 34.55 34.63 33.81 34.05 3,544,504 -0.27(-0.78%)
May 10, 2021 34.10 34.51 33.97 34.32 3,116,954 +0.27(+0.79%)
May 07, 2021 34.07 34.10 33.64 34.05 2,756,968 -0.18(-0.52%)
May 06, 2021 34.20 34.60 34.00 34.23 5,645,267 +0.34(+1.01%)
May 05, 2021 33.66 33.94 33.46 33.89 3,801,474 +0.16(+0.48%)
May 04, 2021 33.25 33.75 33.20 33.73 3,575,575 +0.08(+0.24%)
May 03, 2021 33.37 33.82 33.30 33.65 3,225,948 +0.37(+1.11%)
Apr 30, 2021 33.31 33.37 33.00 33.28 3,212,736 +0.12(+0.35%)
Apr 29, 2021 32.91 33.34 32.91 33.16 3,621,913 +0.22(+0.67%)
Apr 28, 2021 33.10 33.26 32.84 32.94 2,895,470 -0.06(-0.19%)
Apr 27, 2021 33.13 33.26 32.95 33.00 3,557,935 -0.12(-0.38%)
Apr 26, 2021 33.43 33.53 33.10 33.13 2,748,902 -0.37(-1.09%)
Apr 23, 2021 33.85 33.90 33.25 33.49 3,017,727 -0.50(-1.47%)
Apr 22, 2021 34.37 34.46 33.88 33.99 2,340,692 -0.34(-0.99%)
Apr 21, 2021 34.21 34.42 34.00 34.33 3,517,266 +0.25(+0.73%)
Apr 20, 2021 33.60 34.15 33.41 34.08 4,014,747 +0.37(+1.11%)
Apr 19, 2021 33.59 33.77 33.32 33.71 3,486,427 +0.27(+0.80%)
Apr 16, 2021 33.53 33.61 33.08 33.44 3,205,697 -0.03(-0.08%)
Apr 15, 2021 33.20 33.50 33.20 33.47 2,135,075 +0.29(+0.89%)
Apr 14, 2021 33.14 33.33 32.89 33.17 3,415,763 +0.03(+0.08%)
Apr 13, 2021 33.42 33.52 33.11 33.15 3,751,028 -0.28(-0.83%)
Apr 12, 2021 32.39 33.46 32.31 33.42 6,051,073 +1.19(+3.70%)
Apr 09, 2021 33.15 33.21 31.92 32.23 5,655,249 -0.99(-2.98%)
Apr 08, 2021 32.42 33.26 31.95 33.22 5,079,571 +0.05(+0.16%)
Apr 07, 2021 33.68 33.74 33.00 33.16 4,784,475 -0.34(-1.01%)
Apr 06, 2021 33.37 33.75 33.29 33.50 3,486,435 +0.12(+0.35%)
Apr 05, 2021 33.41 33.73 33.20 33.39 4,166,696 +0.18(+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.