Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 28.37 28.77 28.08 28.36 2,210,379 -0.14(-0.48%)
Apr 30, 2020 29.21 29.22 28.28 28.49 4,470,824 -0.66(-2.25%)
Apr 29, 2020 29.02 29.46 28.81 29.15 5,838,548 -0.16(-0.54%)
Apr 28, 2020 29.42 30.02 29.25 29.31 4,245,946 +0.01(+0.03%)
Apr 27, 2020 29.17 29.66 29.01 29.30 3,286,710 +0.36(+1.23%)
Apr 24, 2020 29.00 29.28 28.55 28.94 3,516,657 +0.17(+0.59%)
Apr 23, 2020 28.76 29.11 28.66 28.78 5,005,779 -0.27(-0.93%)
Apr 22, 2020 28.99 29.23 28.58 29.05 2,933,774 +0.40(+1.39%)
Apr 21, 2020 28.69 29.04 28.41 28.65 3,780,999 -0.04(-0.15%)
Apr 20, 2020 28.39 29.34 28.20 28.69 4,062,047 +0.25(+0.89%)
Apr 17, 2020 28.55 28.56 27.91 28.44 4,748,195 +0.09(+0.33%)
Apr 16, 2020 28.11 28.42 27.29 28.34 5,862,570 +0.51(+1.83%)
Apr 15, 2020 28.07 28.28 27.61 27.84 3,092,476 -0.40(-1.41%)
Apr 14, 2020 27.50 28.54 27.35 28.23 4,082,554 +1.17(+4.32%)
Apr 13, 2020 27.34 27.59 26.72 27.06 3,655,759 -0.42(-1.54%)
Apr 09, 2020 26.25 27.84 26.25 27.49 6,076,802 +0.97(+3.67%)
Apr 08, 2020 25.85 26.52 25.51 26.51 4,270,891 +0.73(+2.82%)
Apr 07, 2020 26.58 26.67 25.51 25.79 8,129,285 -0.72(-2.72%)
Apr 06, 2020 26.62 27.09 26.22 26.51 7,541,186 +0.08(+0.29%)
Apr 03, 2020 25.01 26.49 25.01 26.43 5,850,427 +1.08(+4.28%)
Apr 02, 2020 24.72 25.75 24.60 25.35 4,459,755 +0.14(+0.57%)
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.