Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.75 29.90 29.43 29.44 3,650,513 -0.24(-0.82%)
Oct 28, 2021 29.59 29.75 29.46 29.69 4,441,149 +0.14(+0.49%)
Oct 27, 2021 30.07 30.12 29.33 29.54 3,333,450 -0.37(-1.24%)
Oct 26, 2021 29.79 30.06 29.91 2,694,214 +0.13(+0.43%)
Oct 25, 2021 30.12 30.20 29.77 29.79 2,623,717 -0.41(-1.35%)
Oct 22, 2021 30.15 30.36 30.11 30.20 1,445,208 +0.00(+0.00%)
Oct 21, 2021 30.51 30.58 30.05 30.20 1,740,499 -0.33(-1.07%)
Oct 20, 2021 30.11 30.60 30.06 30.52 2,289,247 +0.43(+1.44%)
Oct 19, 2021 30.03 30.10 29.78 30.09 2,174,304 +0.06(+0.21%)
Oct 18, 2021 30.01 30.30 29.87 30.02 3,116,070 -0.09(-0.30%)
Oct 15, 2021 30.69 30.75 30.01 30.11 3,212,214 -0.50(-1.63%)
Oct 14, 2021 30.07 30.63 29.97 30.61 4,095,987 +0.58(+1.93%)
Oct 13, 2021 30.24 30.39 29.94 30.03 4,034,635 -0.23(-0.75%)
Oct 12, 2021 30.31 30.61 30.15 30.26 3,410,832 -0.13(-0.42%)
Oct 11, 2021 30.59 30.93 30.24 30.39 4,165,526 -0.15(-0.50%)
Oct 08, 2021 30.51 31.24 30.36 30.54 5,195,033 -0.45(-1.46%)
Oct 07, 2021 31.29 31.52 30.88 30.99 4,891,720 -0.24(-0.75%)
Oct 06, 2021 31.01 31.25 30.66 31.23 3,224,111 +0.19(+0.61%)
Oct 05, 2021 30.75 31.31 30.74 31.04 5,633,297 +0.23(+0.73%)
Oct 04, 2021 30.58 30.96 30.57 30.81 3,569,379 +0.29(+0.95%)
Oct 01, 2021 30.86 30.88 30.39 30.52 2,936,117 -0.15(-0.50%)
Sep 30, 2021 31.26 31.37 30.67 30.68 4,336,964 -0.72(-2.28%)
Sep 29, 2021 30.70 31.71 30.61 31.39 7,405,272 +0.92(+3.03%)
Sep 28, 2021 30.64 30.88 30.30 30.47 3,357,696 -0.14(-0.44%)
Sep 27, 2021 30.34 30.74 30.21 30.60 2,484,014 +0.40(+1.32%)
Sep 24, 2021 30.11 30.30 30.11 30.20 1,810,550 +0.14(+0.48%)
Sep 23, 2021 30.16 30.33 30.04 30.06 3,034,071 -0.10(-0.33%)
Sep 22, 2021 30.16 30.40 29.88 30.16 3,076,888 +0.30(+1.00%)
Sep 21, 2021 30.08 30.31 29.81 29.86 2,048,016 -0.24(-0.78%)
Sep 20, 2021 30.20 30.40 29.84 30.10 2,837,246 -0.22(-0.72%)
Sep 17, 2021 30.21 30.51 30.02 30.31 4,835,206 +0.04(+0.12%)
Sep 16, 2021 30.39 30.52 30.03 30.28 2,468,400 -0.01(-0.03%)
Sep 15, 2021 29.99 30.37 29.95 30.29 2,703,662 +0.23(+0.75%)
Sep 14, 2021 30.33 30.39 29.94 30.06 3,020,871 -0.18(-0.60%)
Sep 13, 2021 30.03 30.41 29.98 30.24 4,207,747 +0.27(+0.91%)
Sep 10, 2021 30.10 30.14 29.66 29.97 3,370,438 -0.12(-0.39%)
Sep 09, 2021 30.38 30.41 30.08 30.09 3,552,644 -0.32(-1.04%)
Sep 08, 2021 30.08 30.68 30.08 30.40 3,934,923 +0.35(+1.18%)
Sep 07, 2021 30.23 30.27 29.77 30.05 5,529,702 -0.28(-0.93%)
Sep 03, 2021 30.33 30.46 30.09 30.33 3,663,651 +0.02(+0.06%)
Sep 02, 2021 30.28 30.55 30.06 30.31 3,748,979 +0.04(+0.12%)
Sep 01, 2021 30.12 30.32 29.92 30.28 3,782,726 +0.28(+0.94%)
Aug 31, 2021 29.53 30.04 29.32 30.00 7,671,247 +0.44(+1.50%)
Aug 30, 2021 29.87 29.88 29.50 29.55 3,332,190 -0.38(-1.27%)
Aug 27, 2021 29.73 30.10 29.62 29.93 2,951,743 +0.20(+0.67%)
Aug 26, 2021 29.71 29.79 29.27 29.73 5,845,795 -0.03(-0.09%)
Aug 25, 2021 29.80 29.92 29.58 29.76 2,925,975 -0.22(-0.72%)
Aug 24, 2021 30.44 30.44 29.91 29.98 3,446,018 -0.41(-1.34%)
Aug 23, 2021 30.51 30.57 30.27 30.39 2,260,053 -0.16(-0.53%)
Aug 20, 2021 30.40 30.70 30.22 30.55 2,899,530 +0.17(+0.57%)
Aug 19, 2021 30.17 30.63 30.15 30.38 3,516,784 +0.25(+0.84%)
Aug 18, 2021 30.86 30.86 30.10 30.12 3,525,566 -0.73(-2.38%)
Aug 17, 2021 30.66 30.94 30.66 30.86 5,437,609 +0.09(+0.29%)
Aug 16, 2021 30.86 31.05 30.66 30.77 2,336,358 -0.07(-0.23%)
Aug 13, 2021 30.55 30.87 30.46 30.84 2,284,293 +0.43(+1.40%)
Aug 12, 2021 30.58 30.68 30.39 30.41 2,367,692 -0.21(-0.68%)
Aug 11, 2021 30.35 30.81 30.29 30.62 6,331,436 +0.37(+1.23%)
Aug 10, 2021 29.92 30.30 29.88 30.25 3,247,088 +0.23(+0.75%)
Aug 09, 2021 29.74 30.05 29.67 30.02 2,870,975 +0.35(+1.19%)
Aug 06, 2021 29.36 29.79 29.34 29.67 3,295,369 +0.44(+1.52%)
Aug 05, 2021 29.35 29.55 29.21 29.23 3,890,310 -0.11(-0.37%)
Aug 04, 2021 29.90 30.01 29.27 29.34 3,947,019 -0.66(-2.20%)
Aug 03, 2021 30.20 30.40 29.96 30.00 3,383,417 -0.24(-0.78%)
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.