ConAgra Foods (NY: CAG )

31.60 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 31.50 31.97 31.45 31.60 2,609,368 +0.00(+0.00%)
Nov 24, 2021 31.62 31.85 31.38 31.60 2,939,641 +0.07(+0.22%)
Nov 23, 2021 31.53 31.81 31.41 31.53 3,996,021 +0.16(+0.51%)
Nov 22, 2021 30.64 31.65 30.51 31.37 4,869,793 +0.65(+2.12%)
Nov 19, 2021 31.12 31.31 30.72 30.72 3,439,413 -0.40(-1.29%)
Nov 18, 2021 31.68 31.13 31.01 31.12 6,941,917 -0.69(-2.17%)
Nov 17, 2021 31.93 32.02 31.70 31.81 2,208,029 -0.18(-0.56%)
Nov 16, 2021 32.38 32.64 31.96 31.99 2,606,978 -0.31(-0.96%)
Nov 15, 2021 32.32 32.38 32.03 32.30 3,438,841 +0.05(+0.16%)
Nov 12, 2021 32.05 32.28 31.93 32.25 4,360,641 +0.17(+0.53%)
Nov 11, 2021 32.35 32.42 32.07 32.08 3,099,636 -0.40(-1.23%)
Nov 10, 2021 32.65 32.48 3,476,872 -0.06(-0.18%)
Nov 09, 2021 32.34 32.69 32.23 32.54 3,711,592 +0.25(+0.77%)
Nov 08, 2021 32.59 32.59 32.19 32.29 3,785,537 -0.30(-0.92%)
Nov 05, 2021 32.75 32.95 32.50 32.59 2,288,199 -0.06(-0.18%)
Nov 04, 2021 32.99 33.02 32.36 32.65 2,727,682 -0.35(-1.06%)
Nov 03, 2021 32.81 33.01 32.65 33.00 2,508,060 +0.17(+0.52%)
Nov 02, 2021 32.47 32.88 32.22 32.83 4,045,860 +0.41(+1.26%)
Nov 01, 2021 32.22 32.67 32.33 32.42 5,504,761 +0.22(+0.68%)
Oct 29, 2021 32.54 32.70 32.19 32.20 3,338,065 -0.58(-1.77%)
Oct 28, 2021 32.67 32.85 32.53 32.78 4,022,315 +0.16(+0.49%)
Oct 27, 2021 33.20 33.26 32.38 32.62 3,019,081 -0.41(-1.24%)
Oct 26, 2021 32.89 33.20 33.03 2,440,130 +0.14(+0.43%)
Oct 25, 2021 33.26 33.34 32.87 32.89 2,376,281 -0.45(-1.35%)
Oct 22, 2021 33.29 33.52 33.25 33.34 1,308,914 +0.00(+0.00%)
Oct 21, 2021 33.69 33.76 33.18 33.34 1,576,357 -0.36(-1.07%)
Oct 20, 2021 33.25 33.78 33.19 33.70 2,073,354 +0.48(+1.44%)
Oct 19, 2021 33.16 33.23 32.88 33.22 1,969,251 +0.07(+0.21%)
Oct 18, 2021 33.13 33.45 32.98 33.15 2,822,201 -0.10(-0.30%)
Oct 15, 2021 33.89 33.95 33.14 33.25 2,909,278 -0.55(-1.63%)
Oct 14, 2021 33.20 33.82 33.09 33.80 3,709,705 +0.64(+1.93%)
Oct 13, 2021 33.39 33.56 33.06 33.16 3,654,139 -0.25(-0.75%)
Oct 12, 2021 33.47 33.80 33.29 33.41 3,089,165 -0.14(-0.42%)
Oct 11, 2021 33.77 34.15 33.39 33.55 3,772,686 -0.17(-0.50%)
Oct 08, 2021 33.69 34.49 33.52 33.72 4,705,102 -0.50(-1.46%)
Oct 07, 2021 34.55 34.80 34.10 34.22 4,430,394 -0.26(-0.75%)
Oct 06, 2021 34.24 34.50 33.85 34.48 2,920,053 +0.21(+0.61%)
Oct 05, 2021 33.95 34.58 33.94 34.27 5,102,035 +0.25(+0.73%)
Oct 04, 2021 33.76 34.18 33.75 34.02 3,232,760 +0.32(+0.95%)
Oct 01, 2021 34.07 34.10 33.56 33.70 2,659,219 -0.17(-0.50%)
Sep 30, 2021 34.51 34.64 33.86 33.87 3,927,956 -0.79(-2.28%)
Sep 29, 2021 33.90 35.01 33.80 34.66 6,706,899 +1.02(+3.03%)
Sep 28, 2021 33.83 34.10 33.45 33.64 3,041,040 -0.15(-0.44%)
Sep 27, 2021 33.50 33.95 33.36 33.79 2,249,753 +0.44(+1.32%)
Sep 24, 2021 33.24 33.45 33.24 33.35 1,639,802 +0.16(+0.48%)
Sep 23, 2021 33.30 33.49 33.17 33.19 2,747,936 -0.11(-0.33%)
Sep 22, 2021 33.30 33.56 32.99 33.30 2,786,715 +0.33(+1.00%)
Sep 21, 2021 33.21 33.47 32.92 32.97 1,854,873 -0.26(-0.78%)
Sep 20, 2021 33.35 33.56 32.95 33.23 2,569,673 -0.24(-0.72%)
Sep 17, 2021 33.36 33.69 33.15 33.47 4,379,210 +0.04(+0.12%)
Sep 16, 2021 33.55 33.70 33.16 33.43 2,235,612 -0.01(-0.03%)
Sep 15, 2021 33.11 33.53 33.07 33.44 2,448,687 +0.25(+0.75%)
Sep 14, 2021 33.49 33.55 33.06 33.19 2,735,980 -0.20(-0.60%)
Sep 13, 2021 33.16 33.58 33.10 33.39 3,810,925 +0.30(+0.91%)
Sep 10, 2021 33.23 33.28 32.74 33.09 3,052,581 -0.13(-0.39%)
Sep 09, 2021 33.54 33.58 33.21 33.22 3,217,603 -0.35(-1.04%)
Sep 08, 2021 33.21 33.87 33.21 33.57 3,563,830 +0.39(+1.18%)
Sep 07, 2021 33.38 33.42 32.87 33.18 5,008,210 -0.31(-0.93%)
Sep 03, 2021 33.49 33.63 33.22 33.49 3,318,141 +0.02(+0.06%)
Sep 02, 2021 33.43 33.73 33.19 33.47 3,395,422 +0.04(+0.12%)
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.