Skip to main content

ConAgra Foods (NY: CAG )

29.62 +0.14 (+0.46%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.57 30.39 29.38 30.33 6,189,910 +0.77(+2.60%)
May 28, 2020 29.63 29.80 29.29 29.57 2,982,187 +0.16(+0.53%)
May 27, 2020 28.67 29.43 28.51 29.41 2,763,355 +0.68(+2.37%)
May 26, 2020 28.62 29.03 28.60 28.73 5,490,080 +0.24(+0.83%)
May 22, 2020 28.18 28.52 27.95 28.49 2,793,316 +0.37(+1.33%)
May 21, 2020 28.52 28.52 27.60 28.12 4,912,673 -0.42(-1.47%)
May 20, 2020 29.01 29.01 28.15 28.54 5,938,739 -0.27(-0.94%)
May 19, 2020 29.62 29.81 28.80 28.81 3,328,711 -0.85(-2.85%)
May 18, 2020 29.85 30.05 29.13 29.65 4,453,645 -0.14(-0.47%)
May 15, 2020 29.74 30.14 29.57 29.79 2,726,795 +0.30(+1.00%)
May 14, 2020 29.74 29.87 29.18 29.50 2,462,374 -0.19(-0.65%)
May 13, 2020 29.73 29.99 29.34 29.69 2,697,109 -0.05(-0.18%)
May 12, 2020 29.28 29.98 29.22 29.74 3,476,009 +0.61(+2.10%)
May 11, 2020 28.89 29.28 28.68 29.13 2,277,169 -0.10(-0.33%)
May 08, 2020 29.26 29.37 28.88 29.23 2,590,197 +0.31(+1.06%)
May 07, 2020 29.35 29.44 28.86 28.92 2,598,257 -0.21(-0.72%)
May 06, 2020 29.27 29.52 29.04 29.13 1,926,815 +0.02(+0.06%)
May 05, 2020 29.06 29.59 28.96 29.11 3,078,291 -0.03(-0.09%)
May 04, 2020 29.10 29.20 28.47 29.14 2,988,004 +0.12(+0.42%)
May 01, 2020 29.03 29.44 28.73 29.02 2,160,103 -0.14(-0.48%)
Apr 30, 2020 29.89 29.90 28.94 29.16 4,369,133 -0.67(-2.25%)
Apr 29, 2020 29.70 30.14 29.48 29.83 5,705,747 -0.16(-0.55%)
Apr 28, 2020 30.10 30.72 29.93 29.99 4,149,309 +0.01(+0.03%)
Apr 27, 2020 29.85 30.36 29.69 29.98 3,211,905 +0.36(+1.23%)
Apr 24, 2020 29.68 29.97 29.22 29.62 3,436,618 +0.17(+0.59%)
Apr 23, 2020 29.43 29.78 29.32 29.45 4,891,849 -0.28(-0.93%)
Apr 22, 2020 29.66 29.91 29.25 29.72 2,867,002 +0.41(+1.39%)
Apr 21, 2020 29.36 29.71 29.07 29.32 3,694,944 -0.04(-0.15%)
Apr 20, 2020 29.05 30.03 28.86 29.36 3,969,595 +0.26(+0.89%)
Apr 17, 2020 29.21 29.23 28.56 29.10 4,640,127 +0.10(+0.33%)
Apr 16, 2020 28.76 29.08 27.93 29.00 5,729,140 +0.52(+1.83%)
Apr 15, 2020 28.73 28.94 28.26 28.48 3,022,092 -0.41(-1.41%)
Apr 14, 2020 28.15 29.21 27.99 28.89 3,989,636 +1.20(+4.32%)
Apr 13, 2020 27.98 28.24 27.34 27.69 3,572,555 -0.43(-1.54%)
Apr 09, 2020 26.86 28.48 26.86 28.13 5,938,495 +1.00(+3.67%)
Apr 08, 2020 26.45 27.14 26.10 27.13 4,173,687 +0.75(+2.82%)
Apr 07, 2020 27.20 27.29 26.11 26.39 7,944,264 -0.74(-2.72%)
Apr 06, 2020 27.24 27.73 26.83 27.12 7,369,550 +0.08(+0.29%)
Apr 03, 2020 25.59 27.11 25.59 27.05 5,717,273 +1.11(+4.28%)
Apr 02, 2020 25.29 26.35 25.17 25.94 4,358,252 +0.15(+0.57%)
Apr 01, 2020 24.56 26.12 24.49 25.79 9,668,765 +0.36(+1.43%)
Mar 31, 2020 26.62 27.69 24.82 25.42 12,910,175 +0.96(+3.93%)
Mar 30, 2020 24.48 25.29 23.99 24.46 6,797,132 +0.27(+1.11%)
Mar 27, 2020 23.63 24.37 23.14 24.19 6,247,076 +0.06(+0.25%)
Mar 26, 2020 22.54 24.26 22.20 24.13 6,640,256 +1.53(+6.79%)
Mar 25, 2020 22.88 23.87 22.44 22.60 7,444,293 -0.39(-1.70%)
Mar 24, 2020 22.91 23.73 22.31 22.99 6,983,448 +0.67(+2.99%)
Mar 23, 2020 22.94 23.79 21.54 22.32 7,703,126 -0.25(-1.11%)
Mar 20, 2020 22.80 23.51 21.85 22.57 9,209,861 -0.23(-0.99%)
Mar 19, 2020 23.70 24.71 21.27 22.80 8,432,033 -0.82(-3.48%)
Mar 18, 2020 25.16 27.68 23.40 23.62 12,197,778 -2.20(-8.52%)
Mar 17, 2020 23.96 26.71 23.88 25.82 12,053,739 +2.24(+9.52%)
Mar 16, 2020 19.90 24.97 19.83 23.58 10,554,246 +2.10(+9.76%)
Mar 13, 2020 21.79 21.98 19.78 21.48 8,372,748 +0.56(+2.69%)
Mar 12, 2020 21.70 23.29 20.89 20.92 11,500,334 -2.31(-9.96%)
Mar 11, 2020 23.52 23.73 22.86 23.23 8,255,544 -0.91(-3.77%)
Mar 10, 2020 24.25 24.46 22.91 24.14 7,274,685 +0.29(+1.24%)
Mar 09, 2020 22.99 24.29 22.54 23.85 6,294,964 -0.63(-2.58%)
Mar 06, 2020 23.79 24.81 23.61 24.48 8,081,708 -0.19(-0.77%)
Mar 05, 2020 24.30 24.84 24.22 24.67 4,276,185 -0.28(-1.11%)
Mar 04, 2020 24.60 24.98 24.21 24.95 3,368,913 +0.97(+4.05%)
Mar 03, 2020 24.44 25.10 23.71 23.98 5,935,033 -0.49(-2.02%)
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.