ConAgra Foods (NY: CAG )

31.80 USD +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.56 27.71 26.95 27.05 3,453,825 -0.74(-2.66%)
Oct 30, 2019 27.48 27.85 27.32 27.79 2,619,589 +0.30(+1.09%)
Oct 29, 2019 27.41 27.96 27.18 27.49 3,070,988 +0.19(+0.70%)
Oct 28, 2019 27.01 27.48 27.00 27.30 3,487,365 +0.38(+1.41%)
Oct 25, 2019 27.15 27.37 26.86 26.92 3,050,700 -0.17(-0.63%)
Oct 24, 2019 27.25 27.31 26.73 27.09 7,013,937 -0.52(-1.88%)
Oct 23, 2019 27.39 27.64 27.15 27.61 4,574,306 +0.24(+0.88%)
Oct 22, 2019 27.50 27.68 27.11 27.37 3,075,301 -0.09(-0.33%)
Oct 21, 2019 27.15 27.63 27.15 27.46 3,245,260 +0.31(+1.14%)
Oct 18, 2019 27.43 27.68 27.14 27.15 3,160,700 -0.24(-0.88%)
Oct 17, 2019 26.83 27.54 26.52 27.39 5,265,500 +0.47(+1.75%)
Oct 16, 2019 27.23 27.41 26.91 26.92 3,915,655 -0.16(-0.59%)
Oct 15, 2019 27.76 27.78 26.96 27.08 7,073,178 -0.70(-2.52%)
Oct 14, 2019 28.45 28.50 27.75 27.78 3,445,910 -0.63(-2.22%)
Oct 11, 2019 28.46 28.74 28.37 28.41 3,198,600 +0.06(+0.21%)
Oct 10, 2019 27.91 28.46 27.80 28.35 3,256,136 +0.26(+0.93%)
Oct 09, 2019 28.17 28.36 27.91 28.09 2,741,144 +0.20(+0.72%)
Oct 08, 2019 28.44 28.50 27.86 27.89 6,689,259 -0.74(-2.58%)
Oct 07, 2019 28.85 29.16 28.57 28.63 3,567,949 -0.23(-0.80%)
Oct 04, 2019 28.09 28.88 27.99 28.86 4,557,400 +0.89(+3.18%)
Oct 03, 2019 28.30 28.35 27.52 27.97 5,780,573 -0.34(-1.20%)
Oct 02, 2019 29.45 29.47 28.23 28.31 5,378,718 -1.17(-3.97%)
Oct 01, 2019 30.72 30.72 29.42 29.48 5,785,193 -1.20(-3.91%)
Sep 30, 2019 30.37 30.81 30.37 30.68 4,632,769 +0.40(+1.32%)
Sep 27, 2019 31.07 31.25 29.83 30.28 7,013,800 -0.72(-2.32%)
Sep 26, 2019 31.07 31.83 29.99 31.00 13,453,817 +1.10(+3.68%)
Sep 25, 2019 29.70 30.29 29.66 29.90 6,934,390 +0.34(+1.15%)
Sep 24, 2019 28.91 29.59 28.72 29.56 4,240,885 +0.66(+2.28%)
Sep 23, 2019 29.98 30.02 28.88 28.90 4,441,165 -0.91(-3.05%)
Sep 20, 2019 29.65 30.10 29.65 29.81 5,725,800 +0.15(+0.51%)
Sep 19, 2019 29.64 29.67 28.97 29.66 5,448,548 +0.16(+0.54%)
Sep 18, 2019 30.00 30.25 29.23 29.50 6,831,575 -0.47(-1.57%)
Sep 17, 2019 30.36 30.36 29.90 29.97 7,520,823 -0.47(-1.54%)
Sep 16, 2019 29.90 30.57 29.85 30.44 3,958,929 +0.57(+1.91%)
Sep 13, 2019 29.61 30.48 29.56 29.87 3,646,300 +0.11(+0.37%)
Sep 12, 2019 29.60 29.95 29.50 29.76 5,351,042 +0.26(+0.88%)
Sep 11, 2019 29.39 29.94 29.16 29.50 5,278,774 +0.05(+0.17%)
Sep 10, 2019 29.08 29.89 29.08 29.45 5,580,451 +0.34(+1.17%)
Sep 09, 2019 28.80 29.21 28.73 29.11 3,644,345 +0.45(+1.57%)
Sep 06, 2019 27.92 28.73 27.80 28.66 5,469,900 +0.21(+0.74%)
Sep 05, 2019 29.13 29.28 28.45 28.45 4,116,580 -0.44(-1.52%)
Sep 04, 2019 28.58 29.21 28.49 28.89 2,848,278 +0.39(+1.37%)
Sep 03, 2019 28.12 28.52 27.36 28.50 5,896,457 +0.14(+0.49%)
Aug 30, 2019 28.81 29.03 28.32 28.36 4,807,600 -0.23(-0.80%)
Aug 29, 2019 28.64 28.84 28.40 28.59 2,607,300 +0.14(+0.49%)
Aug 28, 2019 28.00 28.57 27.89 28.45 2,556,371 +0.54(+1.93%)
Aug 27, 2019 28.60 28.75 27.50 27.91 4,559,844 -0.70(-2.45%)
Aug 26, 2019 28.24 28.64 28.02 28.61 3,900,700 +0.68(+2.43%)
Aug 23, 2019 28.73 28.80 27.80 27.93 3,980,600 -0.87(-3.02%)
Aug 22, 2019 28.50 28.86 28.24 28.80 2,380,856 +0.40(+1.41%)
Aug 21, 2019 28.77 28.80 28.07 28.40 3,601,438 -0.28(-0.98%)
Aug 20, 2019 29.76 29.76 28.61 28.68 5,563,714 -1.36(-4.53%)
Aug 19, 2019 29.63 30.17 29.55 30.04 3,528,022 +0.57(+1.93%)
Aug 16, 2019 29.04 29.57 28.97 29.47 2,574,000 +0.62(+2.15%)
Aug 15, 2019 28.17 28.95 28.08 28.85 2,561,777 +0.75(+2.67%)
Aug 14, 2019 28.66 28.75 28.08 28.10 4,740,205 -0.81(-2.80%)
Aug 13, 2019 28.77 29.26 28.59 28.91 2,997,454 +0.23(+0.80%)
Aug 12, 2019 28.53 28.75 28.34 28.68 2,100,167 +0.03(+0.10%)
Aug 09, 2019 28.26 28.73 28.16 28.65 2,485,100 +0.45(+1.60%)
Aug 08, 2019 27.62 28.22 27.44 28.20 4,506,452 +0.23(+0.82%)
Aug 07, 2019 27.31 28.02 27.04 27.97 4,289,729 +0.33(+1.19%)
Aug 06, 2019 28.00 28.11 27.43 27.64 4,394,102 -0.36(-1.29%)
Aug 05, 2019 28.06 28.14 27.80 28.00 4,641,916 -0.27(-0.96%)
Aug 02, 2019 29.10 29.11 28.24 28.27 4,360,400 -0.87(-2.99%)
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.