Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.30 24.42 23.82 24.10 6,041,330 -0.19(-0.79%)
Jul 30, 2019 24.22 24.43 23.98 24.30 4,316,679 +0.07(+0.28%)
Jul 29, 2019 24.10 24.34 23.95 24.23 3,636,992 +0.06(+0.25%)
Jul 26, 2019 23.80 24.27 23.61 24.17 4,211,035 +0.51(+2.17%)
Jul 25, 2019 23.63 23.97 23.50 23.66 3,160,145 -0.07(-0.31%)
Jul 24, 2019 24.00 24.02 23.59 23.73 4,456,109 -0.47(-1.95%)
Jul 23, 2019 23.48 24.38 23.37 24.20 5,128,138 +0.79(+3.36%)
Jul 22, 2019 23.96 23.99 23.23 23.41 4,604,343 -0.54(-2.25%)
Jul 19, 2019 24.13 24.24 23.89 23.95 5,435,146 -0.17(-0.72%)
Jul 18, 2019 24.08 24.34 24.01 24.13 6,376,049 +0.12(+0.52%)
Jul 17, 2019 23.38 24.07 23.24 24.00 11,241,567 +0.68(+2.91%)
Jul 16, 2019 22.86 23.32 22.82 23.32 4,818,636 +0.51(+2.25%)
Jul 15, 2019 22.87 23.05 22.59 22.81 5,275,392 -0.07(-0.33%)
Jul 12, 2019 22.80 22.90 22.64 22.88 4,348,334 +0.11(+0.47%)
Jul 11, 2019 23.50 23.61 22.50 22.78 6,606,514 -0.71(-3.03%)
Jul 10, 2019 23.34 23.55 23.19 23.49 3,198,128 +0.28(+1.21%)
Jul 09, 2019 23.59 23.62 23.16 23.21 5,855,828 -0.39(-1.65%)
Jul 08, 2019 23.13 23.62 23.01 23.60 6,749,081 +0.34(+1.46%)
Jul 05, 2019 23.22 23.35 22.67 23.26 4,842,153 -0.17(-0.71%)
Jul 03, 2019 22.39 23.55 22.35 23.42 6,698,348 +1.32(+5.96%)
Jul 02, 2019 22.30 22.35 21.79 22.11 5,622,576 -0.19(-0.86%)
Jul 01, 2019 22.09 22.56 22.00 22.30 8,075,007 +0.31(+1.43%)
Jun 28, 2019 21.09 22.21 21.08 21.98 14,714,552 +0.90(+4.29%)
Jun 27, 2019 22.63 22.82 20.77 21.08 34,601,896 -2.90(-12.10%)
Jun 26, 2019 23.51 24.06 23.37 23.98 7,174,229 +0.03(+0.14%)
Jun 25, 2019 23.36 24.16 23.21 23.95 7,980,530 +0.65(+2.81%)
Jun 24, 2019 23.76 23.76 23.20 23.29 5,836,966 -0.51(-2.16%)
Jun 21, 2019 24.12 24.12 23.52 23.80 8,768,334 -0.40(-1.64%)
Jun 20, 2019 24.30 24.53 23.85 24.20 4,571,887 -0.03(-0.14%)
Jun 19, 2019 24.04 24.30 23.75 24.24 4,618,216 +0.22(+0.90%)
Jun 18, 2019 24.44 24.49 23.99 24.02 3,598,686 -0.30(-1.23%)
Jun 17, 2019 24.82 24.85 24.14 24.32 3,356,319 -0.45(-1.81%)
Jun 14, 2019 24.77 24.97 24.50 24.77 3,475,554 +0.07(+0.27%)
Jun 13, 2019 24.57 24.82 24.48 24.70 3,990,963 +0.21(+0.85%)
Jun 12, 2019 24.69 24.87 24.39 24.49 4,078,218 -0.21(-0.84%)
Jun 11, 2019 24.33 24.84 24.27 24.70 3,852,554 +0.37(+1.53%)
Jun 10, 2019 24.59 24.65 24.13 24.33 3,832,477 -0.23(-0.95%)
Jun 07, 2019 24.62 24.84 24.53 24.56 3,789,243 -0.02(-0.07%)
Jun 06, 2019 24.25 24.64 24.07 24.58 4,549,258 +0.33(+1.37%)
Jun 05, 2019 23.93 24.29 23.65 24.24 4,690,904 +0.52(+2.20%)
Jun 04, 2019 22.97 23.75 22.97 23.72 6,204,785 +0.91(+4.00%)
Jun 03, 2019 22.16 22.89 22.02 22.81 5,266,233 +0.62(+2.80%)
May 31, 2019 22.05 22.23 21.84 22.19 4,813,197 -0.07(-0.34%)
May 30, 2019 22.67 22.73 22.23 22.26 4,903,981 -0.32(-1.43%)
May 29, 2019 23.35 23.41 22.51 22.59 6,870,488 -1.00(-4.25%)
May 28, 2019 23.87 24.00 23.47 23.59 11,615,351 -0.31(-1.28%)
May 24, 2019 23.96 24.02 23.70 23.90 3,510,784 -0.05(-0.21%)
May 23, 2019 23.46 23.96 23.37 23.95 4,645,267 +0.36(+1.55%)
May 22, 2019 23.70 23.74 23.46 23.58 4,955,701 -0.09(-0.38%)
May 21, 2019 23.67 23.86 23.54 23.67 4,880,306 +0.07(+0.28%)
May 20, 2019 23.96 24.04 23.55 23.61 5,355,002 -0.50(-2.06%)
May 17, 2019 23.87 24.37 23.84 24.10 4,159,034 -0.02(-0.07%)
May 16, 2019 24.11 24.40 24.06 24.12 3,860,400 +0.08(+0.34%)
May 15, 2019 23.61 24.23 23.37 24.04 5,419,844 +0.33(+1.40%)
May 14, 2019 23.34 23.94 23.26 23.70 6,851,475 +0.41(+1.74%)
May 13, 2019 23.54 23.66 23.08 23.30 6,461,534 -0.51(-2.12%)
May 10, 2019 24.15 24.29 23.25 23.80 6,655,879 -0.42(-1.74%)
May 09, 2019 24.27 24.47 24.10 24.23 4,142,917 -0.30(-1.22%)
May 08, 2019 24.22 24.67 24.18 24.53 4,422,425 +0.32(+1.34%)
May 07, 2019 24.48 24.60 24.08 24.20 5,683,525 -0.50(-2.01%)
May 06, 2019 24.65 24.95 24.50 24.70 3,499,673 -0.17(-0.70%)
May 03, 2019 24.96 25.01 24.72 24.87 2,585,280 +0.05(+0.20%)
May 02, 2019 24.82 25.18 24.62 24.82 3,526,042 -0.16(-0.63%)
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.