Skip to main content

ConAgra Foods (NY: CAG )

34.90 +0.51 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.61 34.69 33.91 33.93 4,591,200 -0.64(-1.85%)
Feb 25, 2021 35.22 35.58 34.46 34.57 4,155,531 -0.67(-1.90%)
Feb 24, 2021 35.00 35.41 34.90 35.24 4,809,324 +0.27(+0.77%)
Feb 23, 2021 34.70 35.16 34.32 34.97 3,605,481 +0.49(+1.42%)
Feb 22, 2021 34.13 34.64 33.98 34.48 3,378,417 +0.38(+1.11%)
Feb 19, 2021 34.78 34.92 34.10 34.10 4,819,400 -0.60(-1.73%)
Feb 18, 2021 33.95 34.93 33.74 34.70 3,233,575 +0.73(+2.15%)
Feb 17, 2021 33.77 34.13 33.60 33.97 3,763,712 +0.07(+0.21%)
Feb 16, 2021 34.31 34.44 33.62 33.90 3,685,148 -0.65(-1.88%)
Feb 12, 2021 34.44 34.60 34.10 34.55 3,216,600 +0.12(+0.35%)
Feb 11, 2021 35.24 35.40 34.32 34.43 2,925,334 -0.89(-2.52%)
Feb 10, 2021 35.01 35.45 34.99 35.32 2,668,321 +0.54(+1.55%)
Feb 09, 2021 34.89 35.08 34.56 34.78 2,192,077 -0.02(-0.06%)
Feb 08, 2021 34.85 34.85 34.34 34.80 3,250,724 +0.18(+0.52%)
Feb 05, 2021 34.62 35.03 34.41 34.62 3,102,500 +0.03(+0.09%)
Feb 04, 2021 34.50 34.98 34.39 34.59 2,905,639 -0.03(-0.09%)
Feb 03, 2021 34.56 34.89 34.09 34.62 3,196,605 -0.05(-0.14%)
Feb 02, 2021 34.33 34.99 34.12 34.67 3,909,072 +0.47(+1.37%)
Feb 01, 2021 34.65 34.94 34.02 34.20 5,130,514 -0.40(-1.16%)
Jan 29, 2021 34.73 35.31 34.55 34.60 4,118,200 -0.10(-0.29%)
Jan 28, 2021 34.97 35.66 34.35 34.70 5,154,472 -1.07(-2.99%)
Jan 27, 2021 35.18 36.60 35.18 35.77 5,167,277 +0.28(+0.79%)
Jan 26, 2021 34.92 35.56 34.87 35.49 3,964,252 +0.53(+1.52%)
Jan 25, 2021 34.38 35.64 34.26 34.96 3,925,927 +0.58(+1.69%)
Jan 22, 2021 34.09 34.67 34.04 34.38 4,256,500 +0.32(+0.94%)
Jan 21, 2021 33.81 34.12 33.44 34.06 4,216,090 +0.30(+0.89%)
Jan 20, 2021 33.65 33.86 33.06 33.76 3,904,083 +0.13(+0.39%)
Jan 19, 2021 33.93 34.02 33.59 33.63 4,251,430 -0.23(-0.68%)
Jan 15, 2021 33.93 34.26 33.79 33.86 4,462,700 -0.19(-0.56%)
Jan 14, 2021 33.55 34.11 33.28 34.05 4,062,728 +0.67(+2.01%)
Jan 13, 2021 32.86 33.65 32.81 33.38 5,370,771 +0.47(+1.43%)
Jan 12, 2021 33.10 33.33 32.55 32.91 6,290,783 -0.19(-0.57%)
Jan 11, 2021 34.14 34.27 33.04 33.10 6,961,302 -0.97(-2.85%)
Jan 08, 2021 33.89 34.13 33.40 34.07 6,455,300 +0.29(+0.86%)
Jan 07, 2021 35.69 35.70 33.76 33.78 8,895,160 -1.95(-5.46%)
Jan 06, 2021 35.52 36.10 35.48 35.73 4,165,574 +0.17(+0.48%)
Jan 05, 2021 35.28 35.77 35.25 35.56 4,993,730 -0.43(-1.19%)
Jan 04, 2021 36.40 36.48 35.76 35.99 4,339,566 -0.27(-0.74%)
Dec 31, 2020 36.26 36.26 36.26 1,744,164 +0.13(+0.36%)
Dec 30, 2020 36.40 36.60 36.02 36.13 1,744,164 -0.29(-0.80%)
Dec 29, 2020 36.75 36.98 36.41 36.42 1,778,867 -0.20(-0.55%)
Dec 28, 2020 36.69 36.85 36.44 36.62 2,093,892 +0.24(+0.66%)
Dec 24, 2020 36.28 36.43 36.15 36.38 807,700 -0.03(-0.08%)
Dec 23, 2020 36.16 36.53 36.06 36.41 2,234,958 +0.42(+1.17%)
Dec 22, 2020 36.03 36.38 35.89 35.99 2,790,011 +0.02(+0.06%)
Dec 21, 2020 35.79 36.15 35.49 35.97 2,541,635 -0.15(-0.42%)
Dec 18, 2020 36.20 36.25 35.64 36.12 5,896,300 -0.05(-0.14%)
Dec 17, 2020 35.85 36.26 35.74 36.17 2,743,953 +0.59(+1.66%)
Dec 16, 2020 35.69 35.96 35.50 35.58 2,431,712 -0.09(-0.25%)
Dec 15, 2020 35.80 35.84 35.42 35.67 2,988,506 +0.04(+0.11%)
Dec 14, 2020 35.47 35.99 35.36 35.63 2,729,191 +0.28(+0.79%)
Dec 11, 2020 35.30 35.43 35.05 35.35 3,204,000 -0.02(-0.06%)
Dec 10, 2020 35.77 35.85 35.31 35.37 2,321,887 -0.34(-0.95%)
Dec 09, 2020 35.68 35.84 35.37 35.71 2,754,396 +0.01(+0.03%)
Dec 08, 2020 35.43 35.72 35.21 35.70 2,656,448 +0.33(+0.93%)
Dec 07, 2020 35.55 35.95 34.93 35.37 3,338,021 -0.12(-0.34%)
Dec 04, 2020 35.33 35.65 35.15 35.49 6,138,600 +0.11(+0.31%)
Dec 03, 2020 35.06 35.51 35.01 35.38 3,592,804 +0.21(+0.60%)
Dec 02, 2020 36.24 36.41 35.00 35.17 4,175,594 -1.12(-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.