ConAgra Foods (NY: CAG )

34.96 USD +0.58 (+1.69%)
Official Closing Price Updated: 5:25 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 34.38 35.64 34.26 34.96 3,925,895 +0.58(+1.69%)
Jan 22, 2021 34.09 34.67 34.04 34.38 4,256,500 +0.32(+0.94%)
Jan 21, 2021 33.81 34.12 33.44 34.06 4,216,090 +0.30(+0.89%)
Jan 20, 2021 33.65 33.86 33.06 33.76 3,904,083 +0.13(+0.39%)
Jan 19, 2021 33.93 34.02 33.59 33.63 4,251,430 -0.23(-0.68%)
Jan 15, 2021 33.93 34.26 33.79 33.86 4,462,700 -0.19(-0.56%)
Jan 14, 2021 33.55 34.11 33.28 34.05 4,062,728 +0.67(+2.01%)
Jan 13, 2021 32.86 33.65 32.81 33.38 5,370,771 +0.47(+1.43%)
Jan 12, 2021 33.10 33.33 32.55 32.91 6,290,783 -0.19(-0.57%)
Jan 11, 2021 34.14 34.27 33.04 33.10 6,961,302 -0.97(-2.85%)
Jan 08, 2021 33.89 34.13 33.40 34.07 6,455,300 +0.29(+0.86%)
Jan 07, 2021 35.69 35.70 33.76 33.78 8,895,160 -1.95(-5.46%)
Jan 06, 2021 35.52 36.10 35.48 35.73 4,165,574 +0.17(+0.48%)
Jan 05, 2021 35.28 35.77 35.25 35.56 4,993,730 -0.43(-1.19%)
Jan 04, 2021 36.40 36.48 35.76 35.99 4,339,566 -0.27(-0.74%)
Dec 31, 2020 36.26 36.26 36.26 1,744,164 +0.13(+0.36%)
Dec 30, 2020 36.40 36.60 36.02 36.13 1,744,164 -0.29(-0.80%)
Dec 29, 2020 36.75 36.98 36.41 36.42 1,778,867 -0.20(-0.55%)
Dec 28, 2020 36.69 36.85 36.44 36.62 2,093,892 +0.24(+0.66%)
Dec 24, 2020 36.28 36.43 36.15 36.38 807,700 -0.03(-0.08%)
Dec 23, 2020 36.16 36.53 36.06 36.41 2,234,958 +0.42(+1.17%)
Dec 22, 2020 36.03 36.38 35.89 35.99 2,790,011 +0.02(+0.06%)
Dec 21, 2020 35.79 36.15 35.49 35.97 2,541,635 -0.15(-0.42%)
Dec 18, 2020 36.20 36.25 35.64 36.12 5,896,300 -0.05(-0.14%)
Dec 17, 2020 35.85 36.26 35.74 36.17 2,743,953 +0.59(+1.66%)
Dec 16, 2020 35.69 35.96 35.50 35.58 2,431,712 -0.09(-0.25%)
Dec 15, 2020 35.80 35.84 35.42 35.67 2,988,506 +0.04(+0.11%)
Dec 14, 2020 35.47 35.99 35.36 35.63 2,729,191 +0.28(+0.79%)
Dec 11, 2020 35.30 35.43 35.05 35.35 3,204,000 -0.02(-0.06%)
Dec 10, 2020 35.77 35.85 35.31 35.37 2,321,887 -0.34(-0.95%)
Dec 09, 2020 35.68 35.84 35.37 35.71 2,754,396 +0.01(+0.03%)
Dec 08, 2020 35.43 35.72 35.21 35.70 2,656,448 +0.33(+0.93%)
Dec 07, 2020 35.55 35.95 34.93 35.37 3,338,021 -0.12(-0.34%)
Dec 04, 2020 35.33 35.65 35.15 35.49 6,138,600 +0.11(+0.31%)
Dec 03, 2020 35.06 35.51 35.01 35.38 3,592,804 +0.21(+0.60%)
Dec 02, 2020 36.24 36.41 35.00 35.17 4,175,594 -1.12(-3.09%)
Dec 01, 2020 36.53 36.60 36.08 36.29 2,623,106 -0.27(-0.74%)
Nov 30, 2020 36.01 36.60 35.80 36.56 4,051,572 +0.62(+1.73%)
Nov 27, 2020 35.86 35.95 35.64 35.94 698,300 +0.18(+0.50%)
Nov 25, 2020 35.57 36.06 35.53 35.76 2,046,200 +0.40(+1.13%)
Nov 24, 2020 35.74 35.82 35.26 35.36 4,098,082 -0.34(-0.95%)
Nov 23, 2020 35.76 35.89 35.33 35.70 2,637,467 -0.16(-0.45%)
Nov 20, 2020 36.07 36.30 35.65 35.86 2,988,000 -0.33(-0.91%)
Nov 19, 2020 35.27 36.22 35.21 36.19 2,622,695 +0.71(+2.00%)
Nov 18, 2020 35.84 36.12 35.47 35.48 2,775,754 -0.26(-0.73%)
Nov 17, 2020 36.16 36.34 35.58 35.74 2,779,770 -0.80(-2.19%)
Nov 16, 2020 36.16 36.55 35.67 36.54 2,513,612 +0.51(+1.42%)
Nov 13, 2020 35.60 36.05 35.46 36.03 1,554,500 +0.62(+1.75%)
Nov 12, 2020 35.59 35.59 34.88 35.41 2,732,683 -0.10(-0.28%)
Nov 11, 2020 35.13 35.69 34.88 35.51 1,691,899 +0.53(+1.52%)
Nov 10, 2020 34.28 34.99 33.94 34.98 4,603,480 +0.60(+1.75%)
Nov 09, 2020 36.06 36.39 34.31 34.38 4,442,294 -1.69(-4.69%)
Nov 06, 2020 36.18 36.53 35.85 36.07 1,561,100 -0.09(-0.25%)
Nov 05, 2020 36.60 36.68 36.13 36.16 2,083,445 -0.13(-0.36%)
Nov 04, 2020 36.27 36.85 36.03 36.29 2,381,559 +0.04(+0.11%)
Nov 03, 2020 35.79 36.68 35.76 36.25 1,632,506 +0.65(+1.83%)
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.