ConAgra Foods (NY: CAG )

31.37 USD +0.39 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.54 32.70 32.19 32.20 3,338,065 -0.58(-1.77%)
Oct 28, 2021 32.67 32.85 32.53 32.78 4,022,315 +0.16(+0.49%)
Oct 27, 2021 33.20 33.26 32.38 32.62 3,019,081 -0.41(-1.24%)
Oct 26, 2021 32.89 33.20 33.03 2,440,130 +0.14(+0.43%)
Oct 25, 2021 33.26 33.34 32.87 32.89 2,376,281 -0.45(-1.35%)
Oct 22, 2021 33.29 33.52 33.25 33.34 1,308,914 +0.00(+0.00%)
Oct 21, 2021 33.69 33.76 33.18 33.34 1,576,357 -0.36(-1.07%)
Oct 20, 2021 33.25 33.78 33.19 33.70 2,073,354 +0.48(+1.44%)
Oct 19, 2021 33.16 33.23 32.88 33.22 1,969,251 +0.07(+0.21%)
Oct 18, 2021 33.13 33.45 32.98 33.15 2,822,201 -0.10(-0.30%)
Oct 15, 2021 33.89 33.95 33.14 33.25 2,909,278 -0.55(-1.63%)
Oct 14, 2021 33.20 33.82 33.09 33.80 3,709,705 +0.64(+1.93%)
Oct 13, 2021 33.39 33.56 33.06 33.16 3,654,139 -0.25(-0.75%)
Oct 12, 2021 33.47 33.80 33.29 33.41 3,089,165 -0.14(-0.42%)
Oct 11, 2021 33.77 34.15 33.39 33.55 3,772,686 -0.17(-0.50%)
Oct 08, 2021 33.69 34.49 33.52 33.72 4,705,102 -0.50(-1.46%)
Oct 07, 2021 34.55 34.80 34.10 34.22 4,430,394 -0.26(-0.75%)
Oct 06, 2021 34.24 34.50 33.85 34.48 2,920,053 +0.21(+0.61%)
Oct 05, 2021 33.95 34.58 33.94 34.27 5,102,035 +0.25(+0.73%)
Oct 04, 2021 33.76 34.18 33.75 34.02 3,232,760 +0.32(+0.95%)
Oct 01, 2021 34.07 34.10 33.56 33.70 2,659,219 -0.17(-0.50%)
Sep 30, 2021 34.51 34.64 33.86 33.87 3,927,956 -0.79(-2.28%)
Sep 29, 2021 33.90 35.01 33.80 34.66 6,706,899 +1.02(+3.03%)
Sep 28, 2021 33.83 34.10 33.45 33.64 3,041,040 -0.15(-0.44%)
Sep 27, 2021 33.50 33.95 33.36 33.79 2,249,753 +0.44(+1.32%)
Sep 24, 2021 33.24 33.45 33.24 33.35 1,639,802 +0.16(+0.48%)
Sep 23, 2021 33.30 33.49 33.17 33.19 2,747,936 -0.11(-0.33%)
Sep 22, 2021 33.30 33.56 32.99 33.30 2,786,715 +0.33(+1.00%)
Sep 21, 2021 33.21 33.47 32.92 32.97 1,854,873 -0.26(-0.78%)
Sep 20, 2021 33.35 33.56 32.95 33.23 2,569,673 -0.24(-0.72%)
Sep 17, 2021 33.36 33.69 33.15 33.47 4,379,210 +0.04(+0.12%)
Sep 16, 2021 33.55 33.70 33.16 33.43 2,235,612 -0.01(-0.03%)
Sep 15, 2021 33.11 33.53 33.07 33.44 2,448,687 +0.25(+0.75%)
Sep 14, 2021 33.49 33.55 33.06 33.19 2,735,980 -0.20(-0.60%)
Sep 13, 2021 33.16 33.58 33.10 33.39 3,810,925 +0.30(+0.91%)
Sep 10, 2021 33.23 33.28 32.74 33.09 3,052,581 -0.13(-0.39%)
Sep 09, 2021 33.54 33.58 33.21 33.22 3,217,603 -0.35(-1.04%)
Sep 08, 2021 33.21 33.87 33.21 33.57 3,563,830 +0.39(+1.18%)
Sep 07, 2021 33.38 33.42 32.87 33.18 5,008,210 -0.31(-0.93%)
Sep 03, 2021 33.49 33.63 33.22 33.49 3,318,141 +0.02(+0.06%)
Sep 02, 2021 33.43 33.73 33.19 33.47 3,395,422 +0.04(+0.12%)
Sep 01, 2021 33.26 33.48 33.04 33.43 3,425,987 +0.31(+0.94%)
Aug 31, 2021 32.60 33.17 32.37 33.12 6,947,791 +0.49(+1.50%)
Aug 30, 2021 32.98 32.99 32.57 32.63 3,017,940 -0.42(-1.27%)
Aug 27, 2021 32.83 33.24 32.70 33.05 2,673,372 +0.22(+0.67%)
Aug 26, 2021 32.80 32.89 32.32 32.83 5,294,493 -0.03(-0.09%)
Aug 25, 2021 32.90 33.03 32.66 32.86 2,650,034 -0.24(-0.73%)
Aug 24, 2021 33.61 33.61 33.03 33.10 3,121,033 -0.45(-1.34%)
Aug 23, 2021 33.69 33.75 33.42 33.55 2,046,913 -0.18(-0.53%)
Aug 20, 2021 33.57 33.90 33.37 33.73 2,626,083 +0.19(+0.57%)
Aug 19, 2021 33.31 33.82 33.29 33.54 3,185,125 +0.28(+0.84%)
Aug 18, 2021 34.07 34.07 33.23 33.26 3,193,079 -0.81(-2.38%)
Aug 17, 2021 33.85 34.16 33.85 34.07 4,924,802 +0.10(+0.29%)
Aug 16, 2021 34.07 34.28 33.85 33.97 2,116,022 -0.08(-0.23%)
Aug 13, 2021 33.73 34.08 33.63 34.05 2,068,867 +0.47(+1.40%)
Aug 12, 2021 33.76 33.87 33.56 33.58 2,144,401 -0.23(-0.68%)
Aug 11, 2021 33.51 34.02 33.44 33.81 5,734,334 +0.41(+1.23%)
Aug 10, 2021 33.04 33.46 32.99 33.40 2,940,863 +0.25(+0.75%)
Aug 09, 2021 32.84 33.18 32.76 33.15 2,600,221 +0.39(+1.19%)
Aug 06, 2021 32.42 32.89 32.40 32.76 2,984,591 +0.49(+1.52%)
Aug 05, 2021 32.41 32.62 32.25 32.27 3,523,425 -0.12(-0.37%)
Aug 04, 2021 33.01 33.13 32.32 32.39 3,574,786 -0.73(-2.20%)
Aug 03, 2021 33.34 33.56 33.08 33.12 3,064,336 -0.26(-0.78%)
Aug 02, 2021 33.22 33.45 33.08 33.38 4,298,989 -0.11(-0.33%)
Jul 30, 2021 33.66 34.03 33.49 33.49 6,274,242 -0.15(-0.45%)
Jul 29, 2021 33.91 34.01 33.59 33.64 2,926,351 -0.12(-0.36%)
Jul 28, 2021 34.08 34.30 33.68 33.76 3,641,041 -0.46(-1.34%)
Jul 27, 2021 34.28 34.51 34.07 34.22 2,761,776 -0.03(-0.09%)
Jul 26, 2021 34.18 34.44 34.18 34.25 3,407,352 +0.00(+0.00%)
Jul 23, 2021 34.15 34.40 34.06 34.25 4,382,024 +0.12(+0.35%)
Jul 22, 2021 34.33 34.48 33.95 34.13 3,466,282 -0.39(-1.13%)
Jul 21, 2021 34.99 35.10 34.48 34.52 2,956,753 -0.49(-1.40%)
Jul 20, 2021 35.46 35.74 35.00 35.01 3,408,102 -0.39(-1.10%)
Jul 19, 2021 34.76 35.57 34.75 35.40 5,523,818 +0.54(+1.55%)
Jul 16, 2021 34.91 35.08 34.70 34.86 3,470,919 +0.18(+0.52%)
Jul 15, 2021 33.79 34.78 33.79 34.68 5,286,774 +0.79(+2.33%)
Jul 14, 2021 33.52 34.17 33.30 33.89 6,734,547 -0.09(-0.26%)
Jul 13, 2021 34.75 35.27 33.88 33.98 11,040,727 -1.95(-5.43%)
Jul 12, 2021 36.00 36.01 35.68 35.93 3,746,390 -0.19(-0.53%)
Jul 09, 2021 36.22 36.38 35.92 36.12 2,531,971 +0.03(+0.08%)
Jul 08, 2021 36.04 36.38 35.87 36.09 2,215,438 -0.08(-0.22%)
Jul 07, 2021 35.83 36.43 35.80 36.17 2,288,649 +0.28(+0.78%)
Jul 06, 2021 35.85 35.95 35.62 35.89 2,627,456 +0.03(+0.08%)
Jul 02, 2021 36.10 36.12 35.80 35.86 2,281,366 -0.14(-0.39%)
Jul 01, 2021 36.30 36.49 35.82 36.00 4,575,791 -0.38(-1.04%)
Jun 30, 2021 35.91 36.67 35.91 36.38 6,066,279 +0.42(+1.17%)
Jun 29, 2021 35.81 36.12 35.79 35.96 3,280,485 +0.13(+0.36%)
Jun 28, 2021 35.69 36.03 35.57 35.83 2,213,207 +0.18(+0.50%)
Jun 25, 2021 35.40 35.71 35.36 35.65 4,287,832 +0.23(+0.65%)
Jun 24, 2021 35.28 35.66 35.06 35.42 2,127,350 +0.15(+0.43%)
Jun 23, 2021 35.73 35.74 35.27 35.27 2,014,461 -0.46(-1.29%)
Jun 22, 2021 35.93 35.97 35.55 35.73 3,644,710 -0.11(-0.31%)
Jun 21, 2021 35.80 35.96 35.60 35.84 2,407,945 +0.16(+0.45%)
Jun 18, 2021 36.24 36.26 35.65 35.68 6,454,303 -0.70(-1.92%)
Jun 17, 2021 36.97 37.07 36.33 36.38 3,267,367 -0.65(-1.76%)
Jun 16, 2021 37.28 37.33 36.97 37.03 2,229,431 -0.22(-0.59%)
Jun 15, 2021 37.61 37.61 37.23 37.25 3,046,514 -0.22(-0.59%)
Jun 14, 2021 37.25 37.50 37.08 37.47 2,716,194 +0.14(+0.38%)
Jun 11, 2021 37.17 37.51 36.97 37.33 3,175,284 +0.16(+0.43%)
Jun 10, 2021 37.31 37.53 36.82 37.17 3,751,930 -0.14(-0.38%)
Jun 09, 2021 37.85 38.20 37.04 37.31 7,351,418 -1.16(-3.02%)
Jun 08, 2021 38.78 38.90 38.34 38.47 2,599,759 -0.32(-0.82%)
Jun 07, 2021 39.00 39.03 38.51 38.79 1,646,275 -0.13(-0.33%)
Jun 04, 2021 38.87 39.01 38.71 38.92 1,841,517 +0.11(+0.28%)
Jun 03, 2021 38.87 39.09 38.55 38.81 2,465,747 -0.06(-0.15%)
Jun 02, 2021 38.32 38.87 38.01 38.87 3,033,589 +0.69(+1.81%)
Jun 01, 2021 38.16 38.44 37.90 38.18 2,230,577 +0.08(+0.21%)
May 28, 2021 37.97 38.37 37.88 38.10 2,387,537 +0.18(+0.47%)
May 27, 2021 37.99 38.18 37.84 37.92 4,048,218 +0.01(+0.03%)
May 26, 2021 38.14 38.16 37.78 37.91 1,797,197 -0.20(-0.52%)
May 25, 2021 38.21 38.35 37.82 38.11 2,159,568 -0.12(-0.31%)
May 24, 2021 38.17 38.59 38.07 38.23 1,777,859 +0.06(+0.16%)
May 21, 2021 38.09 38.47 38.04 38.17 2,879,751 +0.14(+0.37%)
May 20, 2021 37.66 38.38 37.66 38.03 3,007,199 +0.40(+1.06%)
May 19, 2021 37.65 37.65 37.11 37.63 2,631,513 +0.01(+0.03%)
May 18, 2021 37.66 37.89 37.54 37.62 2,457,460 -0.10(-0.27%)
May 17, 2021 37.69 38.09 37.44 37.72 2,510,256 +0.16(+0.43%)
May 14, 2021 38.19 38.45 37.53 37.56 2,885,447 -0.57(-1.49%)
May 13, 2021 37.34 38.37 37.17 38.13 3,717,816 +0.63(+1.68%)
May 12, 2021 38.06 38.12 37.49 37.50 2,682,702 -0.45(-1.19%)
May 11, 2021 38.51 38.60 37.69 37.95 3,180,276 -0.30(-0.78%)
May 10, 2021 38.00 38.46 37.86 38.25 2,796,660 +0.30(+0.79%)
May 07, 2021 37.97 38.01 37.49 37.95 2,473,666 -0.20(-0.52%)
May 06, 2021 38.12 38.56 37.89 38.15 5,065,167 +0.38(+1.01%)
May 05, 2021 37.52 37.83 37.29 37.77 3,410,840 +0.18(+0.48%)
May 04, 2021 37.06 37.61 37.00 37.59 3,208,154 +0.09(+0.24%)
May 03, 2021 37.19 37.69 37.11 37.50 2,894,454 +0.41(+1.11%)
Apr 30, 2021 37.12 37.19 36.78 37.09 2,882,600 +0.13(+0.35%)
Apr 29, 2021 36.68 37.16 36.68 36.96 3,249,730 -0.03(-0.08%)
Apr 28, 2021 37.17 37.35 36.87 36.99 2,578,621 -0.07(-0.19%)
Apr 27, 2021 37.20 37.35 37.00 37.06 3,168,593 -0.14(-0.38%)
Apr 26, 2021 37.54 37.65 37.17 37.20 2,448,092 -0.41(-1.09%)
Apr 23, 2021 38.01 38.07 37.34 37.61 2,687,500 -0.56(-1.47%)
Apr 22, 2021 38.59 38.69 38.04 38.17 2,084,552 -0.38(-0.99%)
Apr 21, 2021 38.41 38.65 38.18 38.55 3,132,375 +0.28(+0.73%)
Apr 20, 2021 37.73 38.35 37.51 38.27 3,575,417 +0.42(+1.11%)
Apr 19, 2021 37.72 37.92 37.41 37.85 3,104,910 +0.30(+0.80%)
Apr 16, 2021 37.65 37.74 37.15 37.55 2,854,900 -0.03(-0.08%)
Apr 15, 2021 37.28 37.62 37.28 37.58 1,901,436 +0.33(+0.89%)
Apr 14, 2021 37.21 37.42 36.93 37.25 3,041,979 +0.03(+0.08%)
Apr 13, 2021 37.53 37.64 37.18 37.22 3,340,556 -0.31(-0.83%)
Apr 12, 2021 36.37 37.57 36.28 37.53 5,388,909 +1.34(+3.70%)
Apr 09, 2021 37.22 37.29 35.84 36.19 5,036,400 -1.11(-2.98%)
Apr 08, 2021 36.40 37.35 35.88 37.30 4,523,718 +0.06(+0.16%)
Apr 07, 2021 37.82 37.89 37.05 37.24 4,260,914 -0.38(-1.01%)
Apr 06, 2021 37.47 37.90 37.38 37.62 3,104,917 +0.13(+0.35%)
Apr 05, 2021 37.51 37.87 37.28 37.49 3,710,738 +0.20(+0.54%)
Apr 01, 2021 37.64 37.67 36.84 37.29 4,445,800 -0.31(-0.82%)
Mar 31, 2021 38.23 38.23 37.53 37.60 4,084,861 -0.72(-1.88%)
Mar 30, 2021 38.73 38.98 38.29 38.32 2,873,001 -0.37(-0.96%)
Mar 29, 2021 38.54 38.92 38.45 38.69 2,381,639 +0.19(+0.49%)
Mar 26, 2021 37.84 38.57 37.73 38.50 2,689,200 +0.62(+1.64%)
Mar 25, 2021 37.13 38.02 36.90 37.88 3,842,736 +0.98(+2.66%)
Mar 24, 2021 37.38 37.54 36.72 36.90 3,055,738 -1.10(-2.89%)
Mar 23, 2021 38.44 38.48 37.90 38.00 3,563,026 -0.27(-0.71%)
Mar 22, 2021 37.55 38.27 37.41 38.27 4,057,809 +0.42(+1.11%)
Mar 19, 2021 37.21 37.99 37.12 37.85 7,733,200 +0.73(+1.97%)
Mar 18, 2021 37.00 37.33 36.96 37.12 2,274,922 +0.07(+0.19%)
Mar 17, 2021 37.47 37.47 36.99 37.05 2,477,035 -0.27(-0.72%)
Mar 16, 2021 37.30 37.51 37.04 37.32 3,064,253 -0.01(-0.03%)
Mar 15, 2021 37.17 37.42 36.90 37.33 2,525,762 +0.25(+0.67%)
Mar 12, 2021 36.70 37.19 36.61 37.08 2,383,700 +0.58(+1.59%)
Mar 11, 2021 36.51 36.91 36.41 36.50 2,519,094 -0.31(-0.84%)
Mar 10, 2021 35.91 36.89 35.62 36.81 3,682,453 +0.77(+2.14%)
Mar 09, 2021 36.46 36.86 36.02 36.04 4,258,996 -0.49(-1.34%)
Mar 08, 2021 35.55 36.92 35.46 36.53 5,818,162 +1.03(+2.90%)
Mar 05, 2021 34.88 35.78 34.74 35.50 6,531,500 +0.83(+2.39%)
Mar 04, 2021 34.90 35.57 34.51 34.67 3,840,807 -0.12(-0.34%)
Mar 03, 2021 34.26 34.85 33.89 34.79 3,997,132 +0.48(+1.40%)
Mar 02, 2021 34.17 34.54 33.99 34.31 2,760,478 +0.16(+0.47%)
Mar 01, 2021 34.11 34.60 33.99 34.15 2,872,721 +0.22(+0.65%)
Feb 26, 2021 34.61 34.69 33.91 33.93 4,591,200 -0.64(-1.85%)
Feb 25, 2021 35.22 35.58 34.46 34.57 4,155,531 -0.67(-1.90%)
Feb 24, 2021 35.00 35.41 34.90 35.24 4,809,324 +0.27(+0.77%)
Feb 23, 2021 34.70 35.16 34.32 34.97 3,605,481 +0.49(+1.42%)
Feb 22, 2021 34.13 34.64 33.98 34.48 3,378,417 +0.38(+1.11%)
Feb 19, 2021 34.78 34.92 34.10 34.10 4,819,400 -0.60(-1.73%)
Feb 18, 2021 33.95 34.93 33.74 34.70 3,233,575 +0.73(+2.15%)
Feb 17, 2021 33.77 34.13 33.60 33.97 3,763,712 +0.07(+0.21%)
Feb 16, 2021 34.31 34.44 33.62 33.90 3,685,148 -0.65(-1.88%)
Feb 12, 2021 34.44 34.60 34.10 34.55 3,216,600 +0.12(+0.35%)
Feb 11, 2021 35.24 35.40 34.32 34.43 2,925,334 -0.89(-2.52%)
Feb 10, 2021 35.01 35.45 34.99 35.32 2,668,321 +0.54(+1.55%)
Feb 09, 2021 34.89 35.08 34.56 34.78 2,192,077 -0.02(-0.06%)
Feb 08, 2021 34.85 34.85 34.34 34.80 3,250,724 +0.18(+0.52%)
Feb 05, 2021 34.62 35.03 34.41 34.62 3,102,500 +0.03(+0.09%)
Feb 04, 2021 34.50 34.98 34.39 34.59 2,905,639 -0.03(-0.09%)
Feb 03, 2021 34.56 34.89 34.09 34.62 3,196,605 -0.05(-0.14%)
Feb 02, 2021 34.33 34.99 34.12 34.67 3,909,072 +0.47(+1.37%)
Feb 01, 2021 34.65 34.94 34.02 34.20 5,130,514 -0.40(-1.16%)
Jan 29, 2021 34.73 35.31 34.55 34.60 4,118,200 -0.10(-0.29%)
Jan 28, 2021 34.97 35.66 34.35 34.70 5,154,472 -1.07(-2.99%)
Jan 27, 2021 35.18 36.60 35.18 35.77 5,167,277 +0.28(+0.79%)
Jan 26, 2021 34.92 35.56 34.87 35.49 3,964,252 +0.53(+1.52%)
Jan 25, 2021 34.38 35.64 34.26 34.96 3,925,927 +0.58(+1.69%)
Jan 22, 2021 34.09 34.67 34.04 34.38 4,256,500 +0.32(+0.94%)
Jan 21, 2021 33.81 34.12 33.44 34.06 4,216,090 +0.30(+0.89%)
Jan 20, 2021 33.65 33.86 33.06 33.76 3,904,083 +0.13(+0.39%)
Jan 19, 2021 33.93 34.02 33.59 33.63 4,251,430 -0.23(-0.68%)
Jan 15, 2021 33.93 34.26 33.79 33.86 4,462,700 -0.19(-0.56%)
Jan 14, 2021 33.55 34.11 33.28 34.05 4,062,728 +0.67(+2.01%)
Jan 13, 2021 32.86 33.65 32.81 33.38 5,370,771 +0.47(+1.43%)
Jan 12, 2021 33.10 33.33 32.55 32.91 6,290,783 -0.19(-0.57%)
Jan 11, 2021 34.14 34.27 33.04 33.10 6,961,302 -0.97(-2.85%)
Jan 08, 2021 33.89 34.13 33.40 34.07 6,455,300 +0.29(+0.86%)
Jan 07, 2021 35.69 35.70 33.76 33.78 8,895,160 -1.95(-5.46%)
Jan 06, 2021 35.52 36.10 35.48 35.73 4,165,574 +0.17(+0.48%)
Jan 05, 2021 35.28 35.77 35.25 35.56 4,993,730 -0.43(-1.19%)
Jan 04, 2021 36.40 36.48 35.76 35.99 4,339,566 -0.27(-0.74%)
Dec 31, 2020 36.26 36.26 36.26 1,744,164 +0.13(+0.36%)
Dec 30, 2020 36.40 36.60 36.02 36.13 1,744,164 -0.29(-0.80%)
Dec 29, 2020 36.75 36.98 36.41 36.42 1,778,867 -0.20(-0.55%)
Dec 28, 2020 36.69 36.85 36.44 36.62 2,093,892 +0.24(+0.66%)
Dec 24, 2020 36.28 36.43 36.15 36.38 807,700 -0.03(-0.08%)
Dec 23, 2020 36.16 36.53 36.06 36.41 2,234,958 +0.42(+1.17%)
Dec 22, 2020 36.03 36.38 35.89 35.99 2,790,011 +0.02(+0.06%)
Dec 21, 2020 35.79 36.15 35.49 35.97 2,541,635 -0.15(-0.42%)
Dec 18, 2020 36.20 36.25 35.64 36.12 5,896,300 -0.05(-0.14%)
Dec 17, 2020 35.85 36.26 35.74 36.17 2,743,953 +0.59(+1.66%)
Dec 16, 2020 35.69 35.96 35.50 35.58 2,431,712 -0.09(-0.25%)
Dec 15, 2020 35.80 35.84 35.42 35.67 2,988,506 +0.04(+0.11%)
Dec 14, 2020 35.47 35.99 35.36 35.63 2,729,191 +0.28(+0.79%)
Dec 11, 2020 35.30 35.43 35.05 35.35 3,204,000 -0.02(-0.06%)
Dec 10, 2020 35.77 35.85 35.31 35.37 2,321,887 -0.34(-0.95%)
Dec 09, 2020 35.68 35.84 35.37 35.71 2,754,396 +0.01(+0.03%)
Dec 08, 2020 35.43 35.72 35.21 35.70 2,656,448 +0.33(+0.93%)
Dec 07, 2020 35.55 35.95 34.93 35.37 3,338,021 -0.12(-0.34%)
Dec 04, 2020 35.33 35.65 35.15 35.49 6,138,600 +0.11(+0.31%)
Dec 03, 2020 35.06 35.51 35.01 35.38 3,592,804 +0.21(+0.60%)
Dec 02, 2020 36.24 36.41 35.00 35.17 4,175,594 -1.12(-3.09%)
Dec 01, 2020 36.53 36.60 36.08 36.29 2,623,106 -0.27(-0.74%)
Nov 30, 2020 36.01 36.60 35.80 36.56 4,051,572 +0.62(+1.73%)
Nov 27, 2020 35.86 35.95 35.64 35.94 698,300 +0.18(+0.50%)
Nov 25, 2020 35.57 36.06 35.53 35.76 2,046,200 +0.40(+1.13%)
Nov 24, 2020 35.74 35.82 35.26 35.36 4,098,082 -0.34(-0.95%)
Nov 23, 2020 35.76 35.89 35.33 35.70 2,637,467 -0.16(-0.45%)
Nov 20, 2020 36.07 36.30 35.65 35.86 2,988,000 -0.33(-0.91%)
Nov 19, 2020 35.27 36.22 35.21 36.19 2,622,695 +0.71(+2.00%)
Nov 18, 2020 35.84 36.12 35.47 35.48 2,775,754 -0.26(-0.73%)
Nov 17, 2020 36.16 36.34 35.58 35.74 2,779,770 -0.80(-2.19%)
Nov 16, 2020 36.16 36.55 35.67 36.54 2,513,612 +0.51(+1.42%)
Nov 13, 2020 35.60 36.05 35.46 36.03 1,554,500 +0.62(+1.75%)
Nov 12, 2020 35.59 35.59 34.88 35.41 2,732,683 -0.10(-0.28%)
Nov 11, 2020 35.13 35.69 34.88 35.51 1,691,899 +0.53(+1.52%)
Nov 10, 2020 34.28 34.99 33.94 34.98 4,603,480 +0.60(+1.75%)
Nov 09, 2020 36.06 36.39 34.31 34.38 4,442,294 -1.69(-4.69%)
Nov 06, 2020 36.18 36.53 35.85 36.07 1,561,100 -0.09(-0.25%)
Nov 05, 2020 36.60 36.68 36.13 36.16 2,083,445 -0.13(-0.36%)
Nov 04, 2020 36.27 36.85 36.03 36.29 2,381,559 +0.04(+0.11%)
Nov 03, 2020 35.79 36.68 35.76 36.25 1,632,506 +0.65(+1.83%)
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.