Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.42%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.43 34.62 34.23 34.48 4,215,971 +0.06(+0.16%)
Oct 28, 2022 33.82 34.60 33.69 34.43 3,697,210 +0.81(+2.40%)
Oct 27, 2022 33.26 33.93 33.18 33.62 4,345,456 +0.51(+1.53%)
Oct 26, 2022 33.09 33.37 32.67 33.11 3,767,934 +0.19(+0.57%)
Oct 25, 2022 32.83 33.09 32.57 32.92 3,337,068 +0.04(+0.11%)
Oct 24, 2022 32.93 33.07 32.63 32.89 3,316,737 +0.29(+0.89%)
Oct 21, 2022 32.30 32.69 32.15 32.60 2,464,935 +0.31(+0.96%)
Oct 20, 2022 32.77 32.87 32.19 32.29 3,593,742 -0.54(-1.63%)
Oct 19, 2022 32.84 33.00 32.45 32.82 2,701,035 +0.00(+0.00%)
Oct 18, 2022 32.51 32.83 32.37 32.82 3,075,572 +0.64(+1.99%)
Oct 17, 2022 32.44 32.58 31.91 32.18 3,321,414 -0.04(-0.12%)
Oct 14, 2022 32.44 32.60 32.15 32.22 3,263,543 -0.08(-0.26%)
Oct 13, 2022 31.31 32.49 31.16 32.30 4,313,348 +0.75(+2.38%)
Oct 12, 2022 31.99 32.03 31.53 31.55 4,663,099 -0.29(-0.91%)
Oct 11, 2022 31.54 31.95 31.43 31.84 4,278,646 +0.30(+0.95%)
Oct 10, 2022 30.90 31.76 30.90 31.54 4,632,731 +0.68(+2.19%)
Oct 07, 2022 30.59 30.91 30.41 30.87 5,857,037 +0.27(+0.89%)
Oct 06, 2022 31.79 32.60 30.35 30.59 6,864,040 -1.17(-3.67%)
Oct 05, 2022 31.72 31.93 31.05 31.76 4,890,810 -0.10(-0.32%)
Oct 04, 2022 31.27 31.92 31.14 31.86 4,652,357 +0.94(+3.04%)
Oct 03, 2022 30.89 31.07 30.47 30.92 6,218,377 +0.26(+0.86%)
Sep 30, 2022 31.47 31.55 30.64 30.66 4,855,649 -0.59(-1.89%)
Sep 29, 2022 31.48 31.58 31.13 31.25 4,170,983 -0.20(-0.63%)
Sep 28, 2022 31.36 31.61 30.93 31.45 4,404,405 +0.33(+1.06%)
Sep 27, 2022 32.07 32.27 31.11 31.12 3,682,371 -0.83(-2.59%)
Sep 26, 2022 32.19 32.55 31.93 31.95 4,183,289 -0.33(-1.02%)
Sep 23, 2022 32.43 32.69 31.87 32.28 2,913,242 -0.39(-1.18%)
Sep 22, 2022 32.30 32.86 32.24 32.66 2,976,125 +0.41(+1.28%)
Sep 21, 2022 32.23 32.82 32.11 32.25 3,994,071 +0.32(+1.00%)
Sep 20, 2022 32.00 32.13 31.69 31.93 2,616,192 -0.24(-0.76%)
Sep 19, 2022 31.74 32.20 31.71 32.17 2,449,713 +0.39(+1.21%)
Sep 16, 2022 31.56 31.90 31.47 31.79 5,319,671 +0.20(+0.62%)
Sep 15, 2022 31.39 31.72 31.01 31.59 2,734,897 +0.25(+0.81%)
Sep 14, 2022 31.60 31.64 31.17 31.34 4,591,168 -0.28(-0.89%)
Sep 13, 2022 32.23 32.49 31.56 31.62 3,372,803 -0.95(-2.91%)
Sep 12, 2022 32.38 32.81 32.28 32.57 3,011,766 +0.27(+0.84%)
Sep 09, 2022 32.37 32.57 32.00 32.30 2,210,977 +0.05(+0.15%)
Sep 08, 2022 32.33 32.38 31.82 32.25 3,570,483 -0.36(-1.09%)
Sep 07, 2022 31.83 32.65 31.76 32.60 2,594,369 +0.81(+2.54%)
Sep 06, 2022 32.15 32.29 31.74 31.80 2,647,375 -0.36(-1.11%)
Sep 02, 2022 32.40 32.73 32.03 32.15 2,880,292 -0.08(-0.23%)
Sep 01, 2022 32.28 32.47 31.79 32.23 3,843,283 -0.08(-0.23%)
Aug 31, 2022 32.76 32.89 32.27 32.30 4,179,912 -0.35(-1.06%)
Aug 30, 2022 32.92 32.96 32.55 32.65 1,788,353 -0.27(-0.83%)
Aug 29, 2022 32.70 33.19 32.52 32.92 1,895,704 +0.12(+0.37%)
Aug 26, 2022 33.48 33.57 32.79 32.80 2,007,856 -0.63(-1.88%)
Aug 25, 2022 33.38 33.47 33.16 33.43 1,649,183 +0.03(+0.08%)
Aug 24, 2022 33.10 33.45 32.91 33.40 2,773,688 +0.34(+1.02%)
Aug 23, 2022 33.03 33.24 32.80 33.07 2,609,241 +0.04(+0.11%)
Aug 22, 2022 33.17 33.25 32.92 33.03 2,679,803 -0.23(-0.71%)
Aug 19, 2022 33.13 33.46 33.07 33.26 2,649,233 +0.10(+0.31%)
Aug 18, 2022 33.08 33.19 32.75 33.16 2,124,579 +0.06(+0.17%)
Aug 17, 2022 33.11 33.47 33.05 33.10 3,154,526 -0.01(-0.03%)
Aug 16, 2022 32.78 33.32 32.78 33.11 3,094,100 +0.32(+0.97%)
Aug 15, 2022 32.27 32.87 32.10 32.79 3,472,733 +0.48(+1.48%)
Aug 12, 2022 32.48 32.51 32.08 32.31 2,669,434 -0.05(-0.15%)
Aug 11, 2022 32.34 32.78 32.26 32.36 2,056,249 +0.03(+0.09%)
Aug 10, 2022 32.39 32.52 32.22 32.33 1,823,529 +0.09(+0.29%)
Aug 09, 2022 32.34 32.45 32.06 32.24 2,219,708 +0.04(+0.12%)
Aug 08, 2022 32.43 32.59 32.12 32.20 1,837,148 -0.15(-0.46%)
Aug 05, 2022 31.95 32.36 31.76 32.35 1,878,903 +0.42(+1.32%)
Aug 04, 2022 32.09 32.39 31.89 31.93 2,350,818 -0.30(-0.93%)
Aug 03, 2022 32.03 32.36 31.89 32.23 2,494,676 +0.17(+0.53%)
Aug 02, 2022 32.55 32.55 32.01 32.06 3,009,786 -0.36(-1.10%)
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.