Skip to main content

ConAgra Foods (NY: CAG )

29.70 +0.21 (+0.70%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.95 31.24 30.69 31.01 3,072,678 -0.12(-0.38%)
Oct 29, 2020 31.47 31.53 30.91 31.13 2,907,984 -0.32(-1.00%)
Oct 28, 2020 31.98 32.37 31.17 31.44 3,111,038 -0.96(-2.98%)
Oct 27, 2020 32.92 33.06 32.39 32.41 3,081,993 -0.52(-1.57%)
Oct 26, 2020 33.14 33.45 32.72 32.93 3,217,247 -0.39(-1.18%)
Oct 23, 2020 33.18 33.34 32.92 33.32 2,433,861 +0.31(+0.93%)
Oct 22, 2020 32.54 33.11 32.32 33.01 3,126,639 +0.49(+1.51%)
Oct 21, 2020 32.52 32.82 32.40 32.52 2,851,549 -0.03(-0.08%)
Oct 20, 2020 33.08 33.33 32.50 32.55 2,440,610 -0.31(-0.93%)
Oct 19, 2020 33.24 33.55 32.78 32.86 3,943,586 -0.39(-1.16%)
Oct 16, 2020 33.19 33.39 33.08 33.24 2,052,394 +0.11(+0.32%)
Oct 15, 2020 32.80 33.18 32.71 33.14 2,022,641 +0.09(+0.27%)
Oct 14, 2020 33.35 33.52 32.94 33.05 1,777,670 -0.22(-0.66%)
Oct 13, 2020 33.20 33.69 33.09 33.27 2,589,227 -0.06(-0.18%)
Oct 12, 2020 32.90 33.44 32.66 33.33 3,051,902 +0.61(+1.85%)
Oct 09, 2020 32.82 33.10 32.62 32.73 2,683,496 +0.06(+0.19%)
Oct 08, 2020 32.82 33.08 32.52 32.66 2,072,488 -0.11(-0.35%)
Oct 07, 2020 32.44 32.94 32.31 32.78 3,347,406 +0.46(+1.44%)
Oct 06, 2020 32.49 32.62 32.12 32.31 2,282,968 -0.22(-0.67%)
Oct 05, 2020 32.23 32.59 32.12 32.53 2,608,451 +0.19(+0.60%)
Oct 02, 2020 31.67 32.60 31.62 32.34 5,962,971 +0.89(+2.82%)
Oct 01, 2020 31.71 32.01 30.28 31.45 6,890,275 +0.14(+0.45%)
Sep 30, 2020 31.13 31.56 30.99 31.31 4,595,554 +0.20(+0.65%)
Sep 29, 2020 31.07 31.34 30.78 31.11 2,881,752 +0.02(+0.06%)
Sep 28, 2020 30.97 31.35 30.83 31.09 2,608,339 +0.30(+0.97%)
Sep 25, 2020 30.34 30.87 30.19 30.80 2,568,543 +0.43(+1.42%)
Sep 24, 2020 29.74 30.37 29.51 30.37 2,364,222 +0.68(+2.27%)
Sep 23, 2020 31.02 31.05 29.64 29.69 3,850,556 -1.13(-3.67%)
Sep 22, 2020 30.69 31.48 30.64 30.82 6,363,154 +0.10(+0.31%)
Sep 21, 2020 30.18 30.73 30.03 30.73 3,289,604 +0.43(+1.42%)
Sep 18, 2020 30.52 30.88 30.09 30.30 5,102,076 -0.22(-0.72%)
Sep 17, 2020 30.39 30.54 29.95 30.52 3,226,665 +0.01(+0.03%)
Sep 16, 2020 30.44 30.80 30.32 30.51 3,114,957 +0.19(+0.64%)
Sep 15, 2020 30.39 30.55 30.00 30.31 3,206,096 -0.02(-0.06%)
Sep 14, 2020 30.34 30.56 30.13 30.33 2,925,910 +0.11(+0.35%)
Sep 11, 2020 30.51 30.60 30.02 30.23 3,671,775 -0.20(-0.66%)
Sep 10, 2020 31.34 31.44 30.36 30.43 3,783,450 -0.97(-3.10%)
Sep 09, 2020 31.11 31.73 31.02 31.40 3,261,729 +0.58(+1.88%)
Sep 08, 2020 32.51 32.51 30.73 30.82 5,366,818 -1.74(-5.33%)
Sep 04, 2020 32.80 32.90 31.95 32.56 2,601,387 -0.25(-0.75%)
Sep 03, 2020 33.44 33.94 32.46 32.80 3,122,744 -0.74(-2.20%)
Sep 02, 2020 33.13 33.67 33.10 33.54 3,601,516 +0.37(+1.11%)
Sep 01, 2020 33.72 33.72 32.94 33.17 3,039,428 -0.46(-1.38%)
Aug 31, 2020 33.34 33.80 33.34 33.64 2,963,752 +0.18(+0.52%)
Aug 28, 2020 34.00 34.05 33.08 33.46 3,117,422 -0.53(-1.57%)
Aug 27, 2020 34.20 34.50 33.99 34.00 2,284,139 +0.04(+0.10%)
Aug 26, 2020 33.90 34.07 33.78 33.96 3,092,894 -0.01(-0.03%)
Aug 25, 2020 33.79 34.01 33.51 33.97 3,323,874 +0.42(+1.25%)
Aug 24, 2020 33.21 33.60 32.97 33.55 2,330,584 +0.39(+1.16%)
Aug 21, 2020 33.35 33.35 32.86 33.16 6,934,942 -0.13(-0.40%)
Aug 20, 2020 33.14 33.45 33.12 33.30 2,647,343 +0.03(+0.08%)
Aug 19, 2020 33.47 33.53 33.08 33.27 2,930,418 -0.21(-0.63%)
Aug 18, 2020 33.43 33.64 33.17 33.48 2,260,399 +0.11(+0.34%)
Aug 17, 2020 33.11 33.53 32.95 33.37 2,145,760 +0.24(+0.71%)
Aug 14, 2020 33.06 33.42 32.92 33.13 1,580,150 +0.07(+0.21%)
Aug 13, 2020 33.22 33.28 32.98 33.06 1,963,281 -0.12(-0.37%)
Aug 12, 2020 32.90 33.41 32.90 33.18 1,982,314 +0.52(+1.58%)
Aug 11, 2020 33.30 33.30 32.57 32.66 1,776,963 -0.43(-1.30%)
Aug 10, 2020 33.23 33.42 33.01 33.09 1,505,340 -0.09(-0.26%)
Aug 07, 2020 32.74 33.24 32.62 33.18 2,339,663 +0.32(+0.99%)
Aug 06, 2020 32.89 33.25 32.71 32.86 1,775,631 -0.10(-0.29%)
Aug 05, 2020 33.27 33.36 32.72 32.95 2,348,663 -0.42(-1.26%)
Aug 04, 2020 32.78 33.37 32.78 33.37 3,426,429 +0.44(+1.33%)
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.