Skip to main content

ConAgra Foods (NY: CAG )

32.48 -0.25 (-0.78%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.12 30.19 29.51 29.53 5,275,264 -0.56(-1.85%)
Feb 25, 2021 30.65 30.97 29.99 30.09 4,774,683 -0.58(-1.90%)
Feb 24, 2021 30.46 30.82 30.37 30.67 5,525,887 +0.23(+0.77%)
Feb 23, 2021 30.20 30.60 29.87 30.44 4,142,678 +0.43(+1.42%)
Feb 22, 2021 29.70 30.15 29.57 30.01 3,881,783 +0.33(+1.11%)
Feb 19, 2021 30.27 30.39 29.68 29.68 5,537,465 -0.52(-1.73%)
Feb 18, 2021 29.55 30.40 29.36 30.20 3,715,360 +0.64(+2.15%)
Feb 17, 2021 29.39 29.70 29.24 29.57 4,324,485 +0.06(+0.21%)
Feb 16, 2021 29.86 29.97 29.26 29.50 4,234,215 -0.57(-1.88%)
Feb 12, 2021 29.97 30.11 29.68 30.07 3,695,856 +0.10(+0.35%)
Feb 11, 2021 30.67 30.81 29.87 29.97 3,361,193 -0.77(-2.52%)
Feb 10, 2021 30.47 30.85 30.45 30.74 3,065,886 +0.47(+1.55%)
Feb 09, 2021 30.37 30.53 30.08 30.27 2,518,684 -0.02(-0.06%)
Feb 08, 2021 30.33 30.33 29.89 30.29 3,735,064 +0.16(+0.52%)
Feb 05, 2021 30.13 30.49 29.95 30.13 3,564,756 +0.03(+0.09%)
Feb 04, 2021 30.03 30.44 29.93 30.10 3,338,563 -0.03(-0.09%)
Feb 03, 2021 30.08 30.37 29.67 30.13 3,672,882 -0.04(-0.14%)
Feb 02, 2021 29.88 30.45 29.70 30.17 4,491,503 +0.41(+1.37%)
Feb 01, 2021 30.16 30.41 29.61 29.77 5,894,933 -0.35(-1.16%)
Jan 29, 2021 30.23 30.73 30.07 30.11 4,731,790 -0.09(-0.29%)
Jan 28, 2021 30.44 31.04 29.90 30.20 5,922,461 -0.69(-2.24%)
Jan 27, 2021 30.38 31.61 30.38 30.89 5,983,172 +0.24(+0.79%)
Jan 26, 2021 30.16 30.71 30.11 30.65 4,590,194 +0.46(+1.52%)
Jan 25, 2021 29.69 30.78 29.59 30.19 4,545,817 +0.50(+1.69%)
Jan 22, 2021 29.44 29.94 29.40 29.69 4,928,587 +0.28(+0.94%)
Jan 21, 2021 29.20 29.47 28.88 29.42 4,881,796 +0.26(+0.89%)
Jan 20, 2021 29.06 29.24 28.55 29.16 4,520,524 +0.11(+0.39%)
Jan 19, 2021 29.30 29.38 29.01 29.04 4,922,716 -0.20(-0.68%)
Jan 15, 2021 29.30 29.58 29.18 29.24 5,167,345 -0.16(-0.56%)
Jan 14, 2021 28.98 29.46 28.74 29.41 4,704,219 +0.58(+2.01%)
Jan 13, 2021 28.38 29.06 28.34 28.83 6,218,797 +0.41(+1.43%)
Jan 12, 2021 28.59 28.79 28.11 28.42 7,284,076 -0.16(-0.57%)
Jan 11, 2021 29.48 29.60 28.53 28.59 8,060,468 -0.84(-2.85%)
Jan 08, 2021 29.27 29.48 28.85 29.42 7,474,570 +0.25(+0.86%)
Jan 07, 2021 30.82 30.83 29.16 29.17 10,299,676 -1.68(-5.46%)
Jan 06, 2021 30.68 31.18 30.64 30.86 4,823,304 +0.15(+0.48%)
Jan 05, 2021 30.47 30.89 30.44 30.71 5,782,223 -0.37(-1.19%)
Jan 04, 2021 31.44 31.51 30.88 31.08 5,024,769 -0.23(-0.74%)
Dec 31, 2020 31.32 31.32 31.32 2,019,561 +0.11(+0.36%)
Dec 30, 2020 31.44 31.61 31.11 31.20 2,019,561 -0.25(-0.80%)
Dec 29, 2020 31.74 31.94 31.44 31.45 2,059,744 -0.17(-0.55%)
Dec 28, 2020 31.69 31.82 31.47 31.63 2,424,510 +0.21(+0.66%)
Dec 24, 2020 31.33 31.46 31.22 31.42 935,233 -0.03(-0.08%)
Dec 23, 2020 31.23 31.55 31.14 31.44 2,587,850 +0.36(+1.17%)
Dec 22, 2020 31.12 31.41 31.00 31.08 3,230,544 +0.02(+0.06%)
Dec 21, 2020 30.91 31.22 30.65 31.06 2,942,950 -0.13(-0.42%)
Dec 18, 2020 31.26 31.31 30.78 31.19 6,827,306 -0.04(-0.14%)
Dec 17, 2020 30.96 31.32 30.87 31.24 3,177,214 +0.51(+1.66%)
Dec 16, 2020 30.82 31.06 30.66 30.73 2,815,671 -0.08(-0.25%)
Dec 15, 2020 30.92 30.95 30.59 30.81 3,460,381 +0.03(+0.11%)
Dec 14, 2020 30.63 31.08 30.54 30.77 3,160,121 +0.24(+0.79%)
Dec 11, 2020 30.49 30.60 30.27 30.53 3,709,900 -0.02(-0.06%)
Dec 10, 2020 30.89 30.96 30.50 30.55 2,688,505 -0.29(-0.95%)
Dec 09, 2020 30.81 30.95 30.55 30.84 3,189,305 +0.01(+0.03%)
Dec 08, 2020 30.60 30.85 30.41 30.83 3,075,892 +0.29(+0.93%)
Dec 07, 2020 30.70 31.04 30.17 30.55 3,865,083 -0.10(-0.34%)
Dec 04, 2020 30.51 30.79 30.36 30.65 7,107,864 +0.10(+0.31%)
Dec 03, 2020 30.28 30.67 30.24 30.56 4,160,095 +0.18(+0.60%)
Dec 02, 2020 31.30 31.44 30.23 30.37 4,834,906 -0.97(-3.09%)
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.