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 (%)
Aug 30, 2019 24.62 24.80 24.20 24.23 5,626,747 -0.20(-0.80%)
Aug 29, 2019 24.47 24.65 24.27 24.43 3,051,547 +0.12(+0.49%)
Aug 28, 2019 23.92 24.41 23.83 24.31 2,991,940 +0.46(+1.93%)
Aug 27, 2019 24.44 24.56 23.50 23.85 5,336,776 -0.60(-2.45%)
Aug 26, 2019 24.13 24.47 23.94 24.44 4,565,324 +0.58(+2.43%)
Aug 23, 2019 24.55 24.60 23.75 23.86 4,658,837 -0.74(-3.02%)
Aug 22, 2019 24.35 24.66 24.13 24.61 2,786,520 +0.34(+1.41%)
Aug 21, 2019 24.58 24.61 23.98 24.27 4,215,072 -0.24(-0.98%)
Aug 20, 2019 25.43 25.43 24.44 24.50 6,511,692 -1.16(-4.53%)
Aug 19, 2019 25.32 25.78 25.25 25.67 4,129,146 +0.49(+1.93%)
Aug 16, 2019 24.81 25.26 24.76 25.18 3,012,573 +0.53(+2.15%)
Aug 15, 2019 24.07 24.74 23.99 24.65 2,998,267 +0.64(+2.67%)
Aug 14, 2019 24.49 24.56 23.99 24.01 5,547,868 -0.69(-2.80%)
Aug 13, 2019 24.58 25.00 24.43 24.70 3,508,177 +0.20(+0.80%)
Aug 12, 2019 24.38 24.56 24.21 24.50 2,458,005 +0.03(+0.10%)
Aug 09, 2019 24.15 24.55 24.06 24.48 2,908,525 +0.38(+1.60%)
Aug 08, 2019 23.60 24.11 23.45 24.09 5,274,287 +0.20(+0.82%)
Aug 07, 2019 23.33 23.94 23.10 23.90 5,020,638 +0.28(+1.19%)
Aug 06, 2019 23.92 24.01 23.44 23.62 5,142,794 -0.31(-1.29%)
Aug 05, 2019 23.98 24.04 23.76 23.92 5,432,832 -0.23(-0.96%)
Aug 02, 2019 24.86 24.87 24.13 24.15 5,103,350 -0.74(-2.99%)
Aug 01, 2019 24.79 25.29 24.68 24.90 8,740,568 +0.23(+0.94%)
Jul 31, 2019 24.86 24.99 24.38 24.67 5,903,635 -0.20(-0.79%)
Jul 30, 2019 24.79 25.00 24.53 24.86 4,218,293 +0.07(+0.28%)
Jul 29, 2019 24.67 24.91 24.51 24.80 3,554,097 +0.06(+0.25%)
Jul 26, 2019 24.36 24.84 24.16 24.73 4,114,985 +0.53(+2.17%)
Jul 25, 2019 24.18 24.53 24.05 24.21 3,088,065 -0.08(-0.31%)
Jul 24, 2019 24.56 24.58 24.14 24.28 4,354,469 -0.48(-1.95%)
Jul 23, 2019 24.03 24.95 23.92 24.77 5,011,170 +0.81(+3.36%)
Jul 22, 2019 24.52 24.55 23.77 23.96 4,499,322 -0.55(-2.25%)
Jul 19, 2019 24.69 24.80 24.44 24.51 5,311,175 -0.18(-0.72%)
Jul 18, 2019 24.64 24.91 24.57 24.69 6,230,617 +0.13(+0.52%)
Jul 17, 2019 23.93 24.63 23.78 24.56 10,985,158 +0.70(+2.91%)
Jul 16, 2019 23.39 23.87 23.35 23.87 4,708,727 +0.53(+2.25%)
Jul 15, 2019 23.40 23.59 23.12 23.34 5,155,066 -0.08(-0.33%)
Jul 12, 2019 23.33 23.44 23.16 23.42 4,249,152 +0.11(+0.47%)
Jul 11, 2019 24.05 24.16 23.03 23.31 6,455,826 -0.73(-3.03%)
Jul 10, 2019 23.89 24.10 23.73 24.04 3,125,181 +0.29(+1.21%)
Jul 09, 2019 24.14 24.17 23.70 23.75 5,722,262 -0.40(-1.65%)
Jul 08, 2019 23.67 24.17 23.55 24.15 6,595,141 +0.35(+1.46%)
Jul 05, 2019 23.76 23.90 23.20 23.80 4,731,708 -0.17(-0.71%)
Jul 03, 2019 22.91 24.10 22.87 23.97 6,545,565 +1.35(+5.96%)
Jul 02, 2019 22.82 22.88 22.29 22.62 5,494,331 -0.20(-0.86%)
Jul 01, 2019 22.60 23.09 22.51 22.82 7,890,824 +0.32(+1.43%)
Jun 28, 2019 21.59 22.73 21.57 22.49 14,378,927 +0.92(+4.29%)
Jun 27, 2019 23.16 23.35 21.26 21.57 33,812,660 -2.97(-12.10%)
Jun 26, 2019 24.06 24.62 23.92 24.54 7,010,591 +0.03(+0.14%)
Jun 25, 2019 23.90 24.72 23.75 24.50 7,798,502 +0.67(+2.81%)
Jun 24, 2019 24.32 24.32 23.74 23.83 5,703,830 -0.53(-2.16%)
Jun 21, 2019 24.68 24.68 24.07 24.36 8,568,337 -0.41(-1.64%)
Jun 20, 2019 24.87 25.10 24.40 24.77 4,467,606 -0.03(-0.14%)
Jun 19, 2019 24.60 24.86 24.30 24.80 4,512,879 +0.22(+0.90%)
Jun 18, 2019 25.01 25.06 24.55 24.58 3,516,603 -0.31(-1.23%)
Jun 17, 2019 25.40 25.43 24.70 24.89 3,279,764 -0.46(-1.81%)
Jun 14, 2019 25.35 25.56 25.07 25.34 3,396,280 +0.07(+0.27%)
Jun 13, 2019 25.14 25.40 25.05 25.28 3,899,933 +0.21(+0.85%)
Jun 12, 2019 25.27 25.45 24.96 25.06 3,985,198 -0.21(-0.84%)
Jun 11, 2019 24.89 25.42 24.84 25.28 3,764,681 +0.38(+1.53%)
Jun 10, 2019 25.17 25.23 24.70 24.89 3,745,062 -0.24(-0.94%)
Jun 07, 2019 25.19 25.42 25.11 25.13 3,702,814 -0.02(-0.07%)
Jun 06, 2019 24.82 25.22 24.63 25.15 4,445,493 +0.34(+1.37%)
Jun 05, 2019 24.49 24.85 24.20 24.81 4,583,909 +0.53(+2.20%)
Jun 04, 2019 23.50 24.30 23.50 24.28 6,063,259 +0.93(+4.00%)
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.