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 (%)
Nov 30, 2023 27.73 27.99 27.54 27.96 5,237,858 +0.27(+0.96%)
Nov 29, 2023 27.78 27.89 27.62 27.69 3,176,135 -0.20(-0.71%)
Nov 28, 2023 27.85 27.99 27.75 27.89 2,969,636 +0.03(+0.11%)
Nov 27, 2023 28.12 28.21 27.79 27.86 3,281,509 -0.30(-1.05%)
Nov 24, 2023 28.04 28.22 27.96 28.15 1,301,911 +0.16(+0.57%)
Nov 22, 2023 28.02 28.13 27.84 28.00 3,271,059 +0.13(+0.46%)
Nov 21, 2023 27.78 28.02 27.63 27.87 2,704,962 +0.10(+0.36%)
Nov 20, 2023 27.68 27.87 27.44 27.77 3,189,927 -0.08(-0.28%)
Nov 17, 2023 27.89 27.96 27.56 27.85 2,836,133 +0.10(+0.36%)
Nov 16, 2023 27.81 27.95 27.68 27.75 3,275,850 -0.07(-0.25%)
Nov 15, 2023 27.69 27.97 27.67 27.82 3,055,043 +0.13(+0.46%)
Nov 14, 2023 27.40 27.83 27.36 27.69 3,266,971 +0.44(+1.63%)
Nov 13, 2023 27.39 27.63 27.18 27.24 3,062,726 -0.24(-0.86%)
Nov 10, 2023 27.64 27.77 27.32 27.48 3,514,764 -0.13(-0.47%)
Nov 09, 2023 27.55 27.72 27.37 27.61 5,040,458 +0.19(+0.68%)
Nov 08, 2023 27.10 27.46 27.02 27.42 5,180,091 +0.36(+1.31%)
Nov 07, 2023 27.03 27.21 26.96 27.07 3,107,890 -0.04(-0.15%)
Nov 06, 2023 27.37 27.42 27.08 27.11 3,206,068 -0.38(-1.37%)
Nov 03, 2023 27.50 27.64 27.25 27.48 3,601,862 +0.14(+0.51%)
Nov 02, 2023 26.78 27.37 26.75 27.34 4,041,358 +0.68(+2.56%)
Nov 01, 2023 26.79 26.97 26.64 26.66 3,808,057 -0.03(-0.11%)
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%)
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.