Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.55 30.66 29.97 29.98 4,437,780 -0.70(-2.28%)
Sep 29, 2021 30.01 30.99 29.92 30.68 7,577,412 +0.90(+3.03%)
Sep 28, 2021 29.94 30.18 29.61 29.78 3,435,747 -0.13(-0.44%)
Sep 27, 2021 29.65 30.05 29.53 29.91 2,541,756 +0.39(+1.32%)
Sep 24, 2021 29.42 29.61 29.42 29.52 1,852,638 +0.14(+0.48%)
Sep 23, 2021 29.47 29.64 29.36 29.38 3,104,600 -0.10(-0.33%)
Sep 22, 2021 29.47 29.71 29.20 29.47 3,148,413 +0.29(+1.00%)
Sep 21, 2021 29.39 29.62 29.13 29.18 2,095,623 -0.23(-0.78%)
Sep 20, 2021 29.52 29.71 29.16 29.41 2,903,200 -0.21(-0.72%)
Sep 17, 2021 29.53 29.82 29.34 29.62 4,947,604 +0.04(+0.12%)
Sep 16, 2021 29.70 29.83 29.35 29.59 2,525,780 -0.01(-0.03%)
Sep 15, 2021 29.31 29.68 29.27 29.60 2,766,511 +0.22(+0.75%)
Sep 14, 2021 29.64 29.70 29.26 29.38 3,091,093 -0.18(-0.60%)
Sep 13, 2021 29.35 29.72 29.30 29.55 4,305,559 +0.27(+0.91%)
Sep 10, 2021 29.41 29.45 28.98 29.29 3,448,786 -0.12(-0.39%)
Sep 09, 2021 29.69 29.72 29.39 29.40 3,635,227 -0.31(-1.04%)
Sep 08, 2021 29.39 29.98 29.39 29.71 4,026,392 +0.35(+1.18%)
Sep 07, 2021 29.55 29.58 29.09 29.37 5,658,244 -0.27(-0.93%)
Sep 03, 2021 29.64 29.77 29.41 29.64 3,748,814 +0.02(+0.06%)
Sep 02, 2021 29.59 29.86 29.37 29.62 3,836,126 +0.04(+0.12%)
Sep 01, 2021 29.44 29.63 29.24 29.59 3,870,658 +0.27(+0.94%)
Aug 31, 2021 28.85 29.35 28.65 29.32 7,849,570 +0.43(+1.50%)
Aug 30, 2021 29.19 29.20 28.83 28.88 3,409,649 -0.37(-1.27%)
Aug 27, 2021 29.06 29.42 28.94 29.25 3,020,358 +0.19(+0.67%)
Aug 26, 2021 29.03 29.11 28.61 29.06 5,981,685 -0.03(-0.09%)
Aug 25, 2021 29.12 29.24 28.91 29.09 2,993,991 -0.21(-0.72%)
Aug 24, 2021 29.75 29.75 29.24 29.30 3,526,123 -0.40(-1.34%)
Aug 23, 2021 29.82 29.87 29.58 29.70 2,312,589 -0.16(-0.53%)
Aug 20, 2021 29.71 30.00 29.54 29.86 2,966,932 +0.17(+0.57%)
Aug 19, 2021 29.48 29.93 29.47 29.69 3,598,534 +0.25(+0.84%)
Aug 18, 2021 30.16 30.16 29.41 29.44 3,607,520 -0.72(-2.38%)
Aug 17, 2021 29.96 30.24 29.96 30.16 5,564,010 +0.09(+0.29%)
Aug 16, 2021 30.16 30.34 29.96 30.07 2,390,668 -0.07(-0.23%)
Aug 13, 2021 29.86 30.16 29.77 30.14 2,337,393 +0.42(+1.40%)
Aug 12, 2021 29.88 29.98 29.70 29.72 2,422,730 -0.20(-0.68%)
Aug 11, 2021 29.66 30.11 29.60 29.93 6,478,614 +0.36(+1.23%)
Aug 10, 2021 29.24 29.62 29.20 29.56 3,322,568 +0.22(+0.75%)
Aug 09, 2021 29.07 29.37 29.00 29.34 2,937,713 +0.35(+1.19%)
Aug 06, 2021 28.70 29.11 28.68 29.00 3,371,972 +0.43(+1.52%)
Aug 05, 2021 28.69 28.88 28.55 28.56 3,980,743 -0.11(-0.37%)
Aug 04, 2021 29.22 29.32 28.61 28.67 4,038,770 -0.65(-2.20%)
Aug 03, 2021 29.51 29.71 29.28 29.32 3,462,067 -0.23(-0.78%)
Aug 02, 2021 29.40 29.60 29.28 29.55 4,856,970 +0.18(+0.61%)
Jul 30, 2021 29.51 29.84 29.37 29.37 7,155,475 -0.13(-0.45%)
Jul 29, 2021 29.73 29.82 29.45 29.50 3,337,364 -0.11(-0.36%)
Jul 28, 2021 29.88 30.08 29.53 29.60 4,152,434 -0.40(-1.34%)
Jul 27, 2021 30.06 30.26 29.87 30.01 3,149,674 -0.03(-0.09%)
Jul 26, 2021 29.97 30.20 29.97 30.03 3,885,923 +0.00(+0.00%)
Jul 23, 2021 29.94 30.16 29.87 30.03 4,997,490 +0.11(+0.35%)
Jul 22, 2021 30.10 30.23 29.77 29.93 3,953,130 -0.34(-1.13%)
Jul 21, 2021 30.68 30.77 30.23 30.27 3,372,036 -0.43(-1.40%)
Jul 20, 2021 31.09 31.33 30.69 30.70 3,886,778 -0.34(-1.10%)
Jul 19, 2021 30.48 31.19 30.47 31.04 6,299,652 +0.47(+1.55%)
Jul 16, 2021 30.61 30.76 30.43 30.57 3,958,418 +0.16(+0.52%)
Jul 15, 2021 29.63 30.50 29.63 30.41 6,029,315 +0.69(+2.33%)
Jul 14, 2021 29.39 29.96 29.22 29.72 7,680,431 -0.08(-0.26%)
Jul 13, 2021 30.47 30.93 29.71 29.80 12,591,425 -1.71(-5.43%)
Jul 12, 2021 31.57 31.57 31.29 31.50 4,272,580 -0.17(-0.53%)
Jul 09, 2021 31.76 31.90 31.50 31.67 2,887,592 +0.03(+0.08%)
Jul 08, 2021 31.60 31.90 31.45 31.65 2,526,602 -0.07(-0.22%)
Jul 07, 2021 31.42 31.94 31.39 31.72 2,610,095 +0.25(+0.78%)
Jul 06, 2021 31.43 31.52 31.24 31.47 2,996,489 +0.03(+0.08%)
Jul 02, 2021 31.65 31.68 31.39 31.44 2,601,789 -0.12(-0.39%)
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.