ConAgra Foods (NY: CAG )

31.51 USD -0.09 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.23 38.23 37.53 37.60 4,084,861 -0.72(-1.88%)
Mar 30, 2021 38.73 38.98 38.29 38.32 2,873,001 -0.37(-0.96%)
Mar 29, 2021 38.54 38.92 38.45 38.69 2,381,639 +0.19(+0.49%)
Mar 26, 2021 37.84 38.57 37.73 38.50 2,689,200 +0.62(+1.64%)
Mar 25, 2021 37.13 38.02 36.90 37.88 3,842,736 +0.98(+2.66%)
Mar 24, 2021 37.38 37.54 36.72 36.90 3,055,738 -1.10(-2.89%)
Mar 23, 2021 38.44 38.48 37.90 38.00 3,563,026 -0.27(-0.71%)
Mar 22, 2021 37.55 38.27 37.41 38.27 4,057,809 +0.42(+1.11%)
Mar 19, 2021 37.21 37.99 37.12 37.85 7,733,200 +0.73(+1.97%)
Mar 18, 2021 37.00 37.33 36.96 37.12 2,274,922 +0.07(+0.19%)
Mar 17, 2021 37.47 37.47 36.99 37.05 2,477,035 -0.27(-0.72%)
Mar 16, 2021 37.30 37.51 37.04 37.32 3,064,253 -0.01(-0.03%)
Mar 15, 2021 37.17 37.42 36.90 37.33 2,525,762 +0.25(+0.67%)
Mar 12, 2021 36.70 37.19 36.61 37.08 2,383,700 +0.58(+1.59%)
Mar 11, 2021 36.51 36.91 36.41 36.50 2,519,094 -0.31(-0.84%)
Mar 10, 2021 35.91 36.89 35.62 36.81 3,682,453 +0.77(+2.14%)
Mar 09, 2021 36.46 36.86 36.02 36.04 4,258,996 -0.49(-1.34%)
Mar 08, 2021 35.55 36.92 35.46 36.53 5,818,162 +1.03(+2.90%)
Mar 05, 2021 34.88 35.78 34.74 35.50 6,531,500 +0.83(+2.39%)
Mar 04, 2021 34.90 35.57 34.51 34.67 3,840,807 -0.12(-0.34%)
Mar 03, 2021 34.26 34.85 33.89 34.79 3,997,132 +0.48(+1.40%)
Mar 02, 2021 34.17 34.54 33.99 34.31 2,760,478 +0.16(+0.47%)
Mar 01, 2021 34.11 34.60 33.99 34.15 2,872,721 +0.22(+0.65%)
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 3,963,852 +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%)
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.