ConAgra Foods (NY: CAG )

31.84 USD +0.23 (+0.74%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.