Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.70 26.82 26.54 26.69 4,431,662 +0.13(+0.48%)
Oct 30, 2023 26.61 26.78 26.45 26.56 3,847,823 +0.04(+0.15%)
Oct 27, 2023 26.87 27.02 26.42 26.52 3,595,339 -0.47(-1.73%)
Oct 26, 2023 27.06 27.29 26.81 26.99 4,591,810 -0.08(-0.29%)
Oct 25, 2023 26.41 27.10 26.36 27.07 7,967,468 +0.66(+2.51%)
Oct 24, 2023 26.07 26.48 26.02 26.41 4,475,585 +0.37(+1.42%)
Oct 23, 2023 26.30 26.52 25.97 26.04 4,040,657 -0.29(-1.11%)
Oct 20, 2023 26.62 26.77 26.33 26.33 3,594,734 -0.16(-0.59%)
Oct 19, 2023 26.66 26.88 26.46 26.49 4,126,851 -0.22(-0.84%)
Oct 18, 2023 27.05 27.25 26.63 26.71 5,721,910 -0.29(-1.08%)
Oct 17, 2023 27.02 27.27 26.87 27.00 4,030,442 -0.08(-0.29%)
Oct 16, 2023 27.07 27.32 26.78 27.08 5,340,299 +0.19(+0.69%)
Oct 13, 2023 26.13 27.04 26.13 26.90 6,325,613 +0.92(+3.53%)
Oct 12, 2023 26.68 26.77 25.86 25.98 6,433,284 -0.71(-2.67%)
Oct 11, 2023 27.00 27.12 26.51 26.69 5,588,728 -0.17(-0.62%)
Oct 10, 2023 27.17 27.26 26.67 26.86 5,874,600 -0.06(-0.22%)
Oct 09, 2023 25.77 26.96 25.77 26.92 11,548,608 +1.15(+4.47%)
Oct 06, 2023 25.37 25.98 24.54 25.76 11,140,807 +0.40(+1.58%)
Oct 05, 2023 25.16 26.39 25.13 25.36 8,399,134 -0.52(-2.00%)
Oct 04, 2023 25.83 25.94 25.58 25.88 7,026,601 +0.00(+0.00%)
Oct 03, 2023 25.99 26.12 25.72 25.88 5,428,976 -0.25(-0.97%)
Oct 02, 2023 26.65 26.71 25.97 26.13 5,722,605 -0.61(-2.30%)
Sep 29, 2023 26.90 26.95 26.63 26.75 4,026,611 -0.02(-0.07%)
Sep 28, 2023 26.78 26.97 26.60 26.77 5,219,356 -0.10(-0.36%)
Sep 27, 2023 27.33 27.38 26.69 26.87 3,854,352 -0.46(-1.68%)
Sep 26, 2023 27.55 27.65 27.32 27.32 3,369,442 -0.27(-0.99%)
Sep 25, 2023 27.96 27.76 27.57 27.60 3,600,436 -0.56(-1.98%)
Sep 22, 2023 28.29 28.35 28.10 28.15 3,291,083 -0.17(-0.59%)
Sep 21, 2023 28.19 28.59 28.10 28.32 3,435,729 +0.11(+0.38%)
Sep 20, 2023 28.13 28.33 27.97 28.21 3,112,767 +0.22(+0.80%)
Sep 19, 2023 28.06 28.15 27.90 27.99 3,286,258 -0.03(-0.10%)
Sep 18, 2023 28.29 28.29 27.75 28.02 3,792,764 -0.21(-0.76%)
Sep 15, 2023 28.29 28.61 28.18 28.23 6,380,743 -0.12(-0.41%)
Sep 14, 2023 27.95 28.36 27.91 28.35 5,347,342 +0.48(+1.72%)
Sep 13, 2023 27.95 28.03 27.66 27.87 3,200,138 -0.06(-0.21%)
Sep 12, 2023 28.40 28.44 27.66 27.93 4,967,212 -0.40(-1.41%)
Sep 11, 2023 28.33 28.48 28.18 28.33 3,161,179 -0.06(-0.21%)
Sep 08, 2023 28.19 28.41 28.10 28.39 3,017,255 +0.21(+0.76%)
Sep 07, 2023 28.47 28.62 28.10 28.17 4,289,390 -0.17(-0.59%)
Sep 06, 2023 28.44 28.58 28.29 28.34 2,999,951 -0.10(-0.34%)
Sep 05, 2023 28.53 28.84 28.35 28.44 3,999,230 -0.17(-0.58%)
Sep 01, 2023 29.27 29.33 28.55 28.60 3,477,056 -0.55(-1.87%)
Aug 31, 2023 29.49 29.57 29.11 29.15 4,792,567 -0.22(-0.76%)
Aug 30, 2023 29.66 29.71 29.37 29.37 3,333,424 -0.17(-0.56%)
Aug 29, 2023 29.74 29.83 29.31 29.54 3,107,471 -0.03(-0.10%)
Aug 28, 2023 29.40 29.64 29.34 29.57 3,921,034 +0.28(+0.97%)
Aug 25, 2023 29.14 29.42 28.92 29.29 3,516,908 +0.35(+1.21%)
Aug 24, 2023 28.89 29.24 28.85 28.93 3,558,240 +0.05(+0.17%)
Aug 23, 2023 29.03 29.25 28.84 28.89 3,058,736 -0.15(-0.50%)
Aug 22, 2023 28.98 29.18 28.85 29.03 3,531,574 -0.03(-0.10%)
Aug 21, 2023 29.35 29.38 28.76 29.06 4,794,157 -0.39(-1.32%)
Aug 18, 2023 29.32 29.67 29.15 29.45 4,628,073 +0.23(+0.80%)
Aug 17, 2023 29.33 29.42 29.12 29.22 3,237,091 -0.08(-0.27%)
Aug 16, 2023 29.57 29.67 29.22 29.30 3,982,101 -0.25(-0.86%)
Aug 15, 2023 30.05 30.13 29.53 29.55 5,118,317 -0.60(-1.97%)
Aug 14, 2023 30.61 30.65 30.12 30.14 3,014,990 -0.37(-1.21%)
Aug 11, 2023 30.42 30.52 30.23 30.52 2,133,995 +0.21(+0.71%)
Aug 10, 2023 30.51 30.70 30.18 30.30 2,888,468 -0.21(-0.70%)
Aug 09, 2023 30.39 30.73 30.31 30.52 3,338,893 +0.06(+0.19%)
Aug 08, 2023 31.27 31.33 30.37 30.46 4,866,273 -0.86(-2.74%)
Aug 07, 2023 31.58 31.71 31.31 31.31 2,560,588 -0.20(-0.65%)
Aug 04, 2023 31.72 31.95 31.45 31.52 2,653,530 -0.20(-0.62%)
Aug 03, 2023 31.93 32.04 31.70 31.71 3,076,930 -0.32(-1.00%)
Aug 02, 2023 31.76 32.42 31.71 32.04 3,155,255 +0.26(+0.83%)
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.