Skip to main content

ConAgra Foods (NY: CAG )

32.90 +0.34 (+1.04%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.81 32.17 31.45 31.91 3,153,728 +0.07(+0.21%)
Jul 30, 2020 31.86 32.08 31.61 31.84 2,456,856 -0.22(-0.69%)
Jul 29, 2020 31.76 32.23 31.76 32.06 2,747,954 +0.29(+0.91%)
Jul 28, 2020 31.46 32.05 31.42 31.77 2,760,076 +0.27(+0.87%)
Jul 27, 2020 31.09 31.50 31.04 31.50 2,410,963 +0.31(+0.98%)
Jul 24, 2020 31.35 31.69 30.99 31.19 2,687,569 -0.18(-0.57%)
Jul 23, 2020 31.03 31.69 31.03 31.37 2,595,779 +0.26(+0.85%)
Jul 22, 2020 30.92 31.25 30.62 31.11 3,093,726 +0.14(+0.47%)
Jul 21, 2020 30.87 31.46 30.87 30.96 2,944,919 +0.12(+0.39%)
Jul 20, 2020 31.03 31.13 30.46 30.84 3,327,484 -0.32(-1.04%)
Jul 17, 2020 31.27 31.39 30.95 31.17 3,786,304 -0.02(-0.05%)
Jul 16, 2020 31.15 31.63 31.05 31.19 2,346,104 +0.00(+0.00%)
Jul 15, 2020 31.36 31.60 30.88 31.19 2,901,055 -0.14(-0.46%)
Jul 14, 2020 30.35 31.36 30.34 31.33 4,007,824 +0.96(+3.17%)
Jul 13, 2020 31.07 31.16 30.25 30.37 3,488,215 -0.57(-1.85%)
Jul 10, 2020 30.32 31.09 30.31 30.94 3,754,499 +0.61(+1.99%)
Jul 09, 2020 30.33 30.67 30.27 30.33 3,368,733 -0.09(-0.28%)
Jul 08, 2020 30.53 30.57 30.19 30.42 3,189,393 -0.15(-0.50%)
Jul 07, 2020 30.11 30.67 29.99 30.57 2,987,800 +0.29(+0.96%)
Jul 06, 2020 30.46 30.62 29.98 30.28 3,161,272 +0.11(+0.37%)
Jul 02, 2020 30.59 30.72 30.17 30.17 4,386,489 -0.22(-0.73%)
Jul 01, 2020 30.16 30.72 30.08 30.39 6,395,602 +0.43(+1.42%)
Jun 30, 2020 29.73 30.50 29.12 29.97 9,901,836 +1.25(+4.36%)
Jun 29, 2020 28.09 28.89 28.02 28.71 5,300,804 +0.90(+3.25%)
Jun 26, 2020 28.79 28.85 27.76 27.81 6,534,902 -0.89(-3.12%)
Jun 25, 2020 28.83 28.91 28.61 28.71 4,533,321 -0.09(-0.30%)
Jun 24, 2020 28.97 29.00 28.49 28.79 4,429,665 -0.37(-1.26%)
Jun 23, 2020 29.48 29.55 29.00 29.16 5,093,572 -0.15(-0.52%)
Jun 22, 2020 29.04 29.58 29.04 29.31 4,684,816 +0.72(+2.53%)
Jun 19, 2020 29.43 29.71 28.59 28.59 8,554,217 -0.59(-2.02%)
Jun 18, 2020 29.16 29.46 29.00 29.17 3,841,871 -0.05(-0.17%)
Jun 17, 2020 29.29 29.40 28.92 29.23 3,797,938 +0.04(+0.15%)
Jun 16, 2020 28.83 29.42 28.68 29.18 4,430,619 +0.78(+2.76%)
Jun 15, 2020 27.48 28.41 27.06 28.40 3,717,082 +0.78(+2.84%)
Jun 12, 2020 27.47 27.66 27.03 27.62 4,215,963 +0.50(+1.85%)
Jun 11, 2020 28.14 28.23 27.07 27.11 4,297,608 -1.18(-4.16%)
Jun 10, 2020 28.71 28.92 28.20 28.29 3,466,129 -0.32(-1.10%)
Jun 09, 2020 28.97 28.97 28.24 28.60 2,818,957 -0.31(-1.06%)
Jun 08, 2020 28.08 29.04 28.02 28.91 4,162,779 +0.43(+1.53%)
Jun 05, 2020 28.38 28.59 27.67 28.48 4,615,109 +0.09(+0.33%)
Jun 04, 2020 28.65 28.86 28.20 28.38 3,346,215 -0.29(-1.01%)
Jun 03, 2020 29.45 29.63 28.54 28.67 4,418,634 -0.70(-2.38%)
Jun 02, 2020 29.50 29.60 29.21 29.37 4,422,407 -0.21(-0.72%)
Jun 01, 2020 29.64 29.98 29.36 29.58 3,235,011 -0.06(-0.20%)
May 29, 2020 28.89 29.70 28.71 29.64 6,333,979 +0.75(+2.60%)
May 28, 2020 28.95 29.12 28.62 28.89 3,051,597 +0.15(+0.53%)
May 27, 2020 28.02 28.76 27.86 28.74 2,827,672 +0.66(+2.37%)
May 26, 2020 27.96 28.37 27.95 28.08 5,617,861 +0.23(+0.83%)
May 22, 2020 27.54 27.87 27.32 27.85 2,858,330 +0.37(+1.33%)
May 21, 2020 27.87 27.87 26.98 27.48 5,027,014 -0.41(-1.47%)
May 20, 2020 28.35 28.35 27.51 27.89 6,076,962 -0.26(-0.94%)
May 19, 2020 28.94 29.13 28.14 28.15 3,406,187 -0.83(-2.85%)
May 18, 2020 29.17 29.36 28.47 28.98 4,557,303 -0.14(-0.47%)
May 15, 2020 29.06 29.46 28.90 29.12 2,790,260 +0.29(+1.01%)
May 14, 2020 29.06 29.19 28.52 28.83 2,519,685 -0.19(-0.65%)
May 13, 2020 29.06 29.31 28.67 29.01 2,759,884 -0.05(-0.18%)
May 12, 2020 28.61 29.29 28.55 29.06 3,556,912 +0.60(+2.10%)
May 11, 2020 28.23 28.61 28.02 28.47 2,330,169 -0.09(-0.33%)
May 08, 2020 28.60 28.71 28.22 28.56 2,650,483 +0.30(+1.06%)
May 07, 2020 28.68 28.77 28.20 28.26 2,658,731 -0.20(-0.72%)
May 06, 2020 28.60 28.85 28.38 28.47 1,971,662 +0.02(+0.06%)
May 05, 2020 28.40 28.92 28.30 28.45 3,149,938 -0.03(-0.09%)
May 04, 2020 28.43 28.53 27.82 28.48 3,057,549 +0.12(+0.42%)
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.