Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.39%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.09 25.14 24.82 24.86 1,215,559 -0.27(-1.06%)
Nov 27, 2019 25.10 25.24 24.95 25.12 2,268,517 +0.10(+0.41%)
Nov 26, 2019 24.93 25.12 24.77 25.02 5,010,387 +0.18(+0.73%)
Nov 25, 2019 24.80 24.89 24.55 24.84 2,679,599 +0.10(+0.42%)
Nov 22, 2019 24.37 24.87 24.37 24.74 5,644,231 +0.44(+1.81%)
Nov 21, 2019 25.39 25.39 24.14 24.30 6,881,206 -1.09(-4.31%)
Nov 20, 2019 25.23 25.52 25.12 25.39 3,529,917 +0.15(+0.58%)
Nov 19, 2019 25.00 25.26 24.80 25.24 4,205,511 +0.23(+0.93%)
Nov 18, 2019 24.78 25.23 24.66 25.01 5,514,947 +0.21(+0.83%)
Nov 15, 2019 24.53 24.82 24.49 24.81 4,932,503 +0.32(+1.30%)
Nov 14, 2019 24.33 24.52 24.19 24.49 5,735,532 +0.11(+0.46%)
Nov 13, 2019 23.77 24.38 23.69 24.38 4,162,497 +0.63(+2.65%)
Nov 12, 2019 23.70 23.97 23.68 23.75 3,138,888 +0.03(+0.11%)
Nov 11, 2019 23.59 23.73 23.42 23.72 2,249,172 +0.09(+0.40%)
Nov 08, 2019 23.94 23.98 23.50 23.63 3,070,372 -0.31(-1.30%)
Nov 07, 2019 23.98 24.02 23.75 23.94 2,713,667 -0.03(-0.14%)
Nov 06, 2019 23.92 24.31 23.89 23.97 4,045,998 +0.20(+0.83%)
Nov 05, 2019 23.92 24.21 23.69 23.77 3,299,598 -0.13(-0.54%)
Nov 04, 2019 23.63 23.91 23.50 23.90 2,578,954 +0.25(+1.06%)
Nov 01, 2019 23.34 23.70 23.32 23.65 3,062,823 +0.36(+1.55%)
Oct 31, 2019 23.73 23.86 23.20 23.29 4,011,397 -0.45(-1.91%)
Oct 30, 2019 23.48 23.80 23.34 23.74 3,065,929 +0.26(+1.09%)
Oct 29, 2019 23.42 23.89 23.22 23.49 3,594,240 +0.16(+0.70%)
Oct 28, 2019 23.08 23.48 23.07 23.33 4,081,562 +0.32(+1.41%)
Oct 25, 2019 23.20 23.39 22.95 23.00 3,570,496 -0.15(-0.63%)
Oct 24, 2019 23.28 23.33 22.84 23.15 8,209,012 -0.44(-1.88%)
Oct 23, 2019 23.40 23.62 23.20 23.59 5,353,703 +0.20(+0.88%)
Oct 22, 2019 23.50 23.65 23.16 23.39 3,599,288 -0.08(-0.33%)
Oct 21, 2019 23.20 23.61 23.20 23.46 3,798,206 +0.26(+1.14%)
Oct 18, 2019 23.44 23.65 23.19 23.20 3,699,238 -0.20(-0.88%)
Oct 17, 2019 22.92 23.53 22.66 23.40 6,162,666 +0.40(+1.75%)
Oct 16, 2019 23.27 23.42 22.99 23.00 4,582,827 -0.14(-0.59%)
Oct 15, 2019 23.72 23.74 23.04 23.14 8,278,347 -0.60(-2.52%)
Oct 14, 2019 24.31 24.35 23.71 23.74 4,033,044 -0.54(-2.22%)
Oct 11, 2019 24.32 24.56 24.24 24.27 3,743,596 +0.05(+0.21%)
Oct 10, 2019 23.85 24.32 23.75 24.22 3,810,935 +0.22(+0.93%)
Oct 09, 2019 24.07 24.23 23.85 24.00 3,208,196 +0.17(+0.72%)
Oct 08, 2019 24.30 24.35 23.80 23.83 7,829,014 -0.63(-2.58%)
Oct 07, 2019 24.65 24.91 24.41 24.46 4,175,876 -0.20(-0.80%)
Oct 04, 2019 24.00 24.68 23.92 24.66 5,333,916 +0.76(+3.18%)
Oct 03, 2019 24.18 24.22 23.52 23.90 6,765,500 -0.29(-1.20%)
Oct 02, 2019 25.16 25.18 24.12 24.19 6,295,175 -1.00(-3.97%)
Oct 01, 2019 26.25 26.25 25.14 25.19 6,770,908 -1.03(-3.91%)
Sep 30, 2019 25.95 26.32 25.95 26.21 5,422,127 +0.34(+1.32%)
Sep 27, 2019 26.55 26.70 25.49 25.87 8,208,852 -0.62(-2.32%)
Sep 26, 2019 26.55 27.20 25.62 26.49 15,746,156 +0.94(+3.68%)
Sep 25, 2019 25.38 25.88 25.34 25.55 8,115,911 +0.29(+1.15%)
Sep 24, 2019 24.70 25.28 24.54 25.26 4,963,471 +0.56(+2.28%)
Sep 23, 2019 25.62 25.65 24.67 24.69 5,197,876 -0.78(-3.05%)
Sep 20, 2019 25.33 25.72 25.33 25.47 6,701,395 +0.13(+0.51%)
Sep 19, 2019 25.32 25.35 24.75 25.34 6,376,903 +0.14(+0.54%)
Sep 18, 2019 25.63 25.85 24.97 25.21 7,995,578 -0.40(-1.57%)
Sep 17, 2019 25.94 25.94 25.55 25.61 8,802,264 -0.40(-1.54%)
Sep 16, 2019 25.55 26.12 25.50 26.01 4,633,474 +0.49(+1.91%)
Sep 13, 2019 25.30 26.04 25.26 25.52 4,267,578 +0.09(+0.37%)
Sep 12, 2019 25.29 25.59 25.21 25.43 6,262,783 +0.22(+0.88%)
Sep 11, 2019 25.11 25.58 24.91 25.21 6,178,202 +0.04(+0.17%)
Sep 10, 2019 24.85 25.54 24.85 25.16 6,531,280 +0.29(+1.17%)
Sep 09, 2019 24.61 24.96 24.55 24.87 4,265,289 +0.38(+1.57%)
Sep 06, 2019 23.86 24.55 23.75 24.49 6,401,893 +0.18(+0.74%)
Sep 05, 2019 24.89 25.02 24.31 24.31 4,817,987 -0.38(-1.52%)
Sep 04, 2019 24.42 24.96 24.34 24.68 3,333,584 +0.33(+1.37%)
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.