Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.99 28.11 27.21 27.30 9,397,144 -0.86(-3.05%)
Nov 29, 2021 28.32 28.42 28.06 28.16 3,325,344 -0.08(-0.28%)
Nov 26, 2021 28.15 28.57 28.10 28.24 2,919,898 +0.00(+0.00%)
Nov 24, 2021 28.26 28.46 28.04 28.24 3,289,476 +0.06(+0.22%)
Nov 23, 2021 28.18 28.43 28.07 28.18 4,471,571 +0.14(+0.51%)
Nov 22, 2021 27.38 28.28 27.27 28.03 5,449,327 +0.58(+2.12%)
Nov 19, 2021 27.81 27.98 27.45 27.45 3,848,724 -0.36(-1.29%)
Nov 18, 2021 28.31 27.82 27.71 27.81 7,768,047 -0.62(-2.17%)
Nov 17, 2021 28.53 28.61 28.32 28.43 2,470,797 -0.16(-0.56%)
Nov 16, 2021 28.94 29.17 28.57 28.59 2,917,224 -0.28(-0.96%)
Nov 15, 2021 28.88 28.93 28.62 28.86 3,848,083 +0.04(+0.16%)
Nov 12, 2021 28.64 28.85 28.53 28.82 4,879,583 +0.15(+0.53%)
Nov 11, 2021 28.91 28.97 28.66 28.67 3,468,511 -0.36(-1.23%)
Nov 10, 2021 29.18 29.03 3,890,640 -0.05(-0.18%)
Nov 09, 2021 28.90 29.21 28.80 29.08 4,153,293 +0.22(+0.77%)
Nov 08, 2021 29.12 29.12 28.77 28.86 4,236,038 -0.27(-0.92%)
Nov 05, 2021 29.27 29.44 29.04 29.12 2,560,508 -0.05(-0.18%)
Nov 04, 2021 29.48 29.51 28.92 29.18 3,052,292 -0.31(-1.06%)
Nov 03, 2021 29.32 29.50 29.17 29.49 2,806,534 +0.15(+0.52%)
Nov 02, 2021 29.02 29.38 28.79 29.34 4,527,341 +0.37(+1.26%)
Nov 01, 2021 28.79 29.20 28.89 28.97 6,159,861 +0.20(+0.68%)
Oct 29, 2021 29.08 29.22 28.77 28.78 3,735,314 -0.24(-0.82%)
Oct 28, 2021 28.92 29.08 28.79 29.01 4,544,386 +0.14(+0.49%)
Oct 27, 2021 29.39 29.44 28.66 28.87 3,410,938 -0.36(-1.24%)
Oct 26, 2021 29.11 29.38 29.24 2,756,843 +0.12(+0.43%)
Oct 25, 2021 29.44 29.51 29.09 29.11 2,684,707 -0.40(-1.35%)
Oct 22, 2021 29.47 29.67 29.43 29.51 1,478,802 +0.00(+0.00%)
Oct 21, 2021 29.82 29.88 29.37 29.51 1,780,958 -0.32(-1.07%)
Oct 20, 2021 29.43 29.90 29.38 29.83 2,342,462 +0.42(+1.45%)
Oct 19, 2021 29.35 29.41 29.11 29.40 2,224,847 +0.06(+0.21%)
Oct 18, 2021 29.32 29.61 29.19 29.34 3,188,505 -0.09(-0.30%)
Oct 15, 2021 30.00 30.05 29.33 29.43 3,286,884 -0.49(-1.63%)
Oct 14, 2021 29.39 29.93 29.29 29.92 4,191,201 +0.57(+1.93%)
Oct 13, 2021 29.55 29.70 29.26 29.35 4,128,423 -0.22(-0.75%)
Oct 12, 2021 29.62 29.92 29.47 29.57 3,490,119 -0.12(-0.42%)
Oct 11, 2021 29.89 30.23 29.55 29.70 4,262,357 -0.15(-0.50%)
Oct 08, 2021 29.82 30.53 29.67 29.85 5,315,794 -0.44(-1.46%)
Oct 07, 2021 30.58 30.80 30.18 30.29 5,005,431 -0.23(-0.75%)
Oct 06, 2021 30.31 30.54 29.96 30.52 3,299,057 +0.19(+0.61%)
Oct 05, 2021 30.05 30.60 30.04 30.33 5,764,247 +0.22(+0.73%)
Oct 04, 2021 29.88 30.25 29.87 30.11 3,652,351 +0.28(+0.95%)
Oct 01, 2021 30.16 30.18 29.70 29.83 3,004,368 -0.15(-0.50%)
Sep 30, 2021 30.55 30.66 29.97 29.98 4,437,780 -0.70(-2.28%)
Sep 29, 2021 30.01 30.99 29.92 30.68 7,577,412 +0.90(+3.03%)
Sep 28, 2021 29.94 30.18 29.61 29.78 3,435,747 -0.13(-0.44%)
Sep 27, 2021 29.65 30.05 29.53 29.91 2,541,756 +0.39(+1.32%)
Sep 24, 2021 29.42 29.61 29.42 29.52 1,852,638 +0.14(+0.48%)
Sep 23, 2021 29.47 29.64 29.36 29.38 3,104,600 -0.10(-0.33%)
Sep 22, 2021 29.47 29.71 29.20 29.47 3,148,413 +0.29(+1.00%)
Sep 21, 2021 29.39 29.62 29.13 29.18 2,095,623 -0.23(-0.78%)
Sep 20, 2021 29.52 29.71 29.16 29.41 2,903,200 -0.21(-0.72%)
Sep 17, 2021 29.53 29.82 29.34 29.62 4,947,604 +0.04(+0.12%)
Sep 16, 2021 29.70 29.83 29.35 29.59 2,525,780 -0.01(-0.03%)
Sep 15, 2021 29.31 29.68 29.27 29.60 2,766,511 +0.22(+0.75%)
Sep 14, 2021 29.64 29.70 29.26 29.38 3,091,093 -0.18(-0.60%)
Sep 13, 2021 29.35 29.72 29.30 29.55 4,305,559 +0.27(+0.91%)
Sep 10, 2021 29.41 29.45 28.98 29.29 3,448,786 -0.12(-0.39%)
Sep 09, 2021 29.69 29.72 29.39 29.40 3,635,227 -0.31(-1.04%)
Sep 08, 2021 29.39 29.98 29.39 29.71 4,026,392 +0.35(+1.18%)
Sep 07, 2021 29.55 29.58 29.09 29.37 5,658,244 -0.27(-0.93%)
Sep 03, 2021 29.64 29.77 29.41 29.64 3,748,814 +0.02(+0.06%)
Sep 02, 2021 29.59 29.86 29.37 29.62 3,836,126 +0.04(+0.12%)
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.