Skip to main content

ConAgra Foods (NY: CAG )

32.41 -0.32 (-0.97%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 31.57 31.34 8,604,135 -0.52(-1.64%)
Jan 28, 2022 31.38 31.87 31.27 31.86 5,104,286 +0.26(+0.81%)
Jan 27, 2022 31.44 32.09 31.40 31.61 5,943,797 +0.47(+1.52%)
Jan 26, 2022 31.11 31.71 30.95 31.13 4,470,763 -0.18(-0.57%)
Jan 25, 2022 31.46 31.70 30.96 31.31 4,831,469 -0.24(-0.76%)
Jan 24, 2022 31.51 31.73 30.94 31.55 8,092,875 +0.05(+0.17%)
Jan 21, 2022 31.97 32.09 31.37 31.50 6,237,751 -0.18(-0.56%)
Jan 20, 2022 31.73 32.16 31.39 31.68 6,540,064 -0.10(-0.31%)
Jan 19, 2022 31.51 31.98 31.22 31.78 6,788,833 +0.23(+0.74%)
Jan 18, 2022 31.20 31.64 30.88 31.55 6,712,092 +0.17(+0.54%)
Jan 14, 2022 31.38 0 +0.66(+2.15%)
Jan 13, 2022 30.03 30.91 30.01 30.71 3,622,652 +0.74(+2.47%)
Jan 12, 2022 30.23 30.29 29.87 29.97 3,678,362 -0.39(-1.29%)
Jan 11, 2022 30.63 30.70 30.03 30.37 4,033,782 -0.17(-0.56%)
Jan 10, 2022 31.12 31.38 30.41 30.54 4,946,312 -0.52(-1.67%)
Jan 07, 2022 30.08 31.28 30.04 31.05 6,982,775 +1.09(+3.64%)
Jan 06, 2022 30.17 30.33 29.11 29.96 8,522,362 -0.55(-1.82%)
Jan 05, 2022 30.71 31.05 30.39 30.52 8,193,240 -0.04(-0.15%)
Jan 04, 2022 30.46 30.89 30.40 30.56 5,525,373 +0.13(+0.41%)
Jan 03, 2022 30.38 30.48 29.91 30.44 5,371,905 -0.08(-0.26%)
Dec 31, 2021 30.27 30.59 30.22 30.52 1,914,729 +0.24(+0.80%)
Dec 30, 2021 30.36 30.45 30.14 30.28 1,935,412 +0.00(+0.00%)
Dec 29, 2021 30.36 30.49 30.25 30.28 2,260,023 -0.05(-0.18%)
Dec 28, 2021 29.85 30.33 29.83 30.33 2,711,858 +0.46(+1.56%)
Dec 27, 2021 29.71 29.89 29.46 29.87 2,055,533 +0.08(+0.27%)
Dec 23, 2021 29.92 29.98 29.72 29.79 2,233,610 -0.12(-0.39%)
Dec 22, 2021 30.29 30.33 29.70 29.90 4,215,407 -0.33(-1.09%)
Dec 21, 2021 30.56 30.72 30.06 30.23 6,007,352 -0.44(-1.43%)
Dec 20, 2021 30.70 30.81 30.08 30.67 6,404,201 -0.23(-0.75%)
Dec 17, 2021 30.75 31.07 30.54 30.90 12,588,423 +0.16(+0.52%)
Dec 16, 2021 29.50 30.94 29.37 30.74 6,882,940 +1.31(+4.46%)
Dec 15, 2021 28.96 29.45 28.96 29.43 4,213,278 +0.38(+1.32%)
Dec 14, 2021 29.06 29.34 28.98 29.04 5,215,077 +0.03(+0.09%)
Dec 13, 2021 28.61 29.24 28.54 29.02 5,709,660 +0.35(+1.22%)
Dec 10, 2021 28.62 28.79 28.56 28.67 2,451,766 +0.19(+0.66%)
Dec 09, 2021 28.40 28.64 28.21 28.48 2,624,592 +0.14(+0.50%)
Dec 08, 2021 28.41 28.67 28.09 28.34 3,055,129 -0.08(-0.28%)
Dec 07, 2021 28.30 28.62 28.15 28.42 3,212,147 +0.03(+0.09%)
Dec 06, 2021 28.25 28.71 28.24 28.39 2,883,845 +0.36(+1.28%)
Dec 03, 2021 27.87 28.21 27.78 28.03 3,494,310 +0.35(+1.26%)
Dec 02, 2021 27.35 28.01 27.35 27.69 4,684,345 +0.47(+1.74%)
Dec 01, 2021 27.56 27.94 27.20 27.21 5,317,626 -0.09(-0.33%)
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%)
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.