ConAgra Foods (NY: CAG )

35.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 38.02 38.55 38.02 38.36 2,598,850 +0.20(+0.52%)
Aug 28, 2020 38.77 38.83 37.72 38.16 2,733,600 -0.61(-1.57%)
Aug 27, 2020 39.00 39.34 38.76 38.77 2,002,912 +0.04(+0.10%)
Aug 26, 2020 38.66 38.85 38.52 38.73 2,712,092 -0.01(-0.03%)
Aug 25, 2020 38.54 38.79 38.21 38.74 2,914,633 +0.48(+1.25%)
Aug 24, 2020 37.87 38.31 37.60 38.26 2,043,639 +0.44(+1.16%)
Aug 21, 2020 38.03 38.03 37.47 37.82 6,081,100 -0.15(-0.40%)
Aug 20, 2020 37.79 38.15 37.77 37.97 2,321,398 +0.03(+0.08%)
Aug 19, 2020 38.17 38.24 37.72 37.94 2,569,620 -0.24(-0.63%)
Aug 18, 2020 38.12 38.36 37.83 38.18 1,982,095 +0.13(+0.34%)
Aug 17, 2020 37.76 38.24 37.58 38.05 1,881,571 +0.27(+0.71%)
Aug 14, 2020 37.70 38.11 37.54 37.78 1,385,600 +0.08(+0.21%)
Aug 13, 2020 37.88 37.95 37.62 37.70 1,721,559 -0.14(-0.37%)
Aug 12, 2020 37.52 38.10 37.52 37.84 1,738,248 +0.59(+1.58%)
Aug 11, 2020 37.98 37.98 37.14 37.25 1,558,181 -0.49(-1.30%)
Aug 10, 2020 37.90 38.12 37.64 37.74 1,320,000 -0.10(-0.26%)
Aug 07, 2020 37.34 37.91 37.20 37.84 2,051,600 +0.37(+0.99%)
Aug 06, 2020 37.51 37.92 37.30 37.47 1,557,013 -0.11(-0.29%)
Aug 05, 2020 37.94 38.04 37.31 37.58 2,059,492 -0.48(-1.26%)
Aug 04, 2020 37.38 38.06 37.38 38.06 3,004,561 +0.50(+1.33%)
Aug 03, 2020 37.19 37.73 37.11 37.56 2,110,062 +0.11(+0.29%)
Jul 31, 2020 37.33 37.76 36.91 37.45 2,687,200 +0.08(+0.21%)
Jul 30, 2020 37.39 37.65 37.10 37.37 2,093,416 -0.26(-0.69%)
Jul 29, 2020 37.27 37.82 37.27 37.63 2,341,452 +0.34(+0.91%)
Jul 28, 2020 36.92 37.61 36.87 37.29 2,351,781 +0.32(+0.87%)
Jul 27, 2020 36.49 36.97 36.43 36.97 2,054,312 +0.36(+0.98%)
Jul 24, 2020 36.79 37.19 36.37 36.61 2,290,000 -0.21(-0.57%)
Jul 23, 2020 36.42 37.19 36.42 36.82 2,211,788 +0.31(+0.85%)
Jul 22, 2020 36.29 36.67 35.94 36.51 2,636,074 +0.17(+0.47%)
Jul 21, 2020 36.23 36.92 36.23 36.34 2,509,280 +0.14(+0.39%)
Jul 20, 2020 36.42 36.53 35.75 36.20 2,835,253 -0.38(-1.04%)
Jul 17, 2020 36.70 36.84 36.33 36.58 3,226,200 -0.02(-0.05%)
Jul 16, 2020 36.56 37.12 36.44 36.60 1,999,047 +0.00(+0.00%)
Jul 15, 2020 36.81 37.09 36.24 36.60 2,471,905 -0.17(-0.46%)
Jul 14, 2020 35.62 36.80 35.61 36.77 3,414,951 +1.13(+3.17%)
Jul 13, 2020 36.46 36.57 35.50 35.64 2,972,207 -0.67(-1.85%)
Jul 10, 2020 35.58 36.49 35.58 36.31 3,199,100 +0.71(+1.99%)
Jul 09, 2020 35.60 36.00 35.52 35.60 2,870,400 -0.10(-0.28%)
Jul 08, 2020 35.83 35.88 35.44 35.70 2,717,589 -0.18(-0.50%)
Jul 07, 2020 35.34 36.00 35.20 35.88 2,545,818 +0.34(+0.96%)
Jul 06, 2020 35.75 35.94 35.19 35.54 2,693,628 +0.13(+0.37%)
Jul 02, 2020 35.90 36.05 35.41 35.41 3,737,600 -0.26(-0.73%)
Jul 01, 2020 35.40 36.05 35.30 35.67 5,449,507 +0.50(+1.42%)
Jun 30, 2020 34.89 35.79 34.17 35.17 8,437,067 +1.47(+4.36%)
Jun 29, 2020 32.97 33.91 32.88 33.70 4,516,661 +1.06(+3.25%)
Jun 26, 2020 33.79 33.86 32.58 32.64 5,568,200 -1.05(-3.12%)
Jun 25, 2020 33.83 33.93 33.58 33.69 3,862,711 -0.10(-0.30%)
Jun 24, 2020 34.00 34.03 33.44 33.79 3,774,389 -0.43(-1.26%)
Jun 23, 2020 34.60 34.68 34.03 34.22 4,340,085 -0.18(-0.52%)
Jun 22, 2020 34.08 34.71 34.08 34.40 3,991,796 +0.85(+2.53%)
Jun 19, 2020 34.54 34.87 33.55 33.55 7,288,800 -0.69(-2.02%)
Jun 18, 2020 34.22 34.57 34.03 34.24 3,273,547 -0.06(-0.17%)
Jun 17, 2020 34.38 34.50 33.95 34.30 3,236,113 +0.05(+0.15%)
Jun 16, 2020 33.84 34.53 33.65 34.25 3,775,202 +0.92(+2.76%)
Jun 15, 2020 32.25 33.34 31.76 33.33 3,167,218 +0.92(+2.84%)
Jun 12, 2020 32.24 32.46 31.72 32.41 3,592,300 +0.59(+1.85%)
Jun 11, 2020 33.02 33.13 31.77 31.82 3,661,867 -1.38(-4.16%)
Jun 10, 2020 33.69 33.94 33.10 33.20 2,953,388 -0.37(-1.10%)
Jun 09, 2020 34.00 34.00 33.14 33.57 2,401,952 -0.36(-1.06%)
Jun 08, 2020 32.96 34.08 32.89 33.93 3,546,983 +0.51(+1.53%)
Jun 05, 2020 33.31 33.55 32.47 33.42 3,932,400 +0.11(+0.33%)
Jun 04, 2020 33.62 33.87 33.10 33.31 2,851,213 -0.34(-1.01%)
Jun 03, 2020 34.56 34.77 33.50 33.65 3,764,990 -0.82(-2.38%)
Jun 02, 2020 34.62 34.74 34.28 34.47 3,768,205 -0.25(-0.72%)
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.