ConAgra Foods (NY: CAG )

30.79 USD +0.34 (+1.10%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

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