Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.58 33.04 32.58 32.87 3,032,692 +0.17(+0.52%)
Aug 28, 2020 33.22 33.28 32.32 32.70 3,189,936 -0.52(-1.57%)
Aug 27, 2020 33.42 33.71 33.22 33.22 2,337,270 +0.03(+0.10%)
Aug 26, 2020 33.13 33.29 33.01 33.19 3,164,838 -0.01(-0.03%)
Aug 25, 2020 33.03 33.24 32.74 33.20 3,401,190 +0.41(+1.25%)
Aug 24, 2020 32.45 32.83 32.22 32.79 2,384,796 +0.38(+1.16%)
Aug 21, 2020 32.59 32.59 32.11 32.41 7,096,255 -0.13(-0.39%)
Aug 20, 2020 32.38 32.69 32.37 32.54 2,708,923 +0.03(+0.08%)
Aug 19, 2020 32.71 32.77 32.32 32.51 2,998,582 -0.21(-0.63%)
Aug 18, 2020 32.67 32.87 32.42 32.72 2,312,978 +0.11(+0.34%)
Aug 17, 2020 32.36 32.77 32.20 32.61 2,195,673 +0.23(+0.71%)
Aug 14, 2020 32.31 32.66 32.17 32.38 1,616,906 +0.07(+0.21%)
Aug 13, 2020 32.46 32.52 32.23 32.31 2,008,949 -0.12(-0.37%)
Aug 12, 2020 32.15 32.65 32.15 32.43 2,028,424 +0.51(+1.58%)
Aug 11, 2020 32.55 32.55 31.83 31.92 1,818,297 -0.42(-1.30%)
Aug 10, 2020 32.48 32.66 32.26 32.34 1,540,355 -0.09(-0.26%)
Aug 07, 2020 32.00 32.49 31.87 32.43 2,394,086 +0.32(+0.99%)
Aug 06, 2020 32.14 32.50 31.96 32.11 1,816,934 -0.09(-0.29%)
Aug 05, 2020 32.51 32.60 31.98 32.20 2,403,295 -0.41(-1.26%)
Aug 04, 2020 32.03 32.62 32.03 32.62 3,506,130 +0.43(+1.33%)
Aug 03, 2020 31.87 32.33 31.80 32.19 2,462,307 +0.28(+0.87%)
Jul 31, 2020 31.81 32.17 31.45 31.91 3,153,728 +0.07(+0.21%)
Jul 30, 2020 31.86 32.08 31.61 31.84 2,456,856 -0.22(-0.69%)
Jul 29, 2020 31.76 32.23 31.76 32.06 2,747,954 +0.29(+0.91%)
Jul 28, 2020 31.46 32.05 31.42 31.77 2,760,076 +0.27(+0.87%)
Jul 27, 2020 31.09 31.50 31.04 31.50 2,410,963 +0.31(+0.98%)
Jul 24, 2020 31.35 31.69 30.99 31.19 2,687,569 -0.18(-0.57%)
Jul 23, 2020 31.03 31.69 31.03 31.37 2,595,779 +0.26(+0.85%)
Jul 22, 2020 30.92 31.25 30.62 31.11 3,093,726 +0.14(+0.47%)
Jul 21, 2020 30.87 31.46 30.87 30.96 2,944,919 +0.12(+0.39%)
Jul 20, 2020 31.03 31.13 30.46 30.84 3,327,484 -0.32(-1.04%)
Jul 17, 2020 31.27 31.39 30.95 31.17 3,786,304 -0.02(-0.05%)
Jul 16, 2020 31.15 31.63 31.05 31.19 2,346,104 +0.00(+0.00%)
Jul 15, 2020 31.36 31.60 30.88 31.19 2,901,055 -0.14(-0.46%)
Jul 14, 2020 30.35 31.36 30.34 31.33 4,007,824 +0.96(+3.17%)
Jul 13, 2020 31.07 31.16 30.25 30.37 3,488,215 -0.57(-1.85%)
Jul 10, 2020 30.32 31.09 30.31 30.94 3,754,499 +0.61(+1.99%)
Jul 09, 2020 30.33 30.67 30.27 30.33 3,368,733 -0.09(-0.28%)
Jul 08, 2020 30.53 30.57 30.19 30.42 3,189,393 -0.15(-0.50%)
Jul 07, 2020 30.11 30.67 29.99 30.57 2,987,800 +0.29(+0.96%)
Jul 06, 2020 30.46 30.62 29.98 30.28 3,161,272 +0.11(+0.37%)
Jul 02, 2020 30.59 30.72 30.17 30.17 4,386,489 -0.22(-0.73%)
Jul 01, 2020 30.16 30.72 30.08 30.39 6,395,602 +0.43(+1.42%)
Jun 30, 2020 29.73 30.50 29.12 29.97 9,901,836 +1.25(+4.36%)
Jun 29, 2020 28.09 28.89 28.02 28.71 5,300,804 +0.90(+3.25%)
Jun 26, 2020 28.79 28.85 27.76 27.81 6,534,902 -0.89(-3.12%)
Jun 25, 2020 28.83 28.91 28.61 28.71 4,533,321 -0.09(-0.30%)
Jun 24, 2020 28.97 29.00 28.49 28.79 4,429,665 -0.37(-1.26%)
Jun 23, 2020 29.48 29.55 29.00 29.16 5,093,572 -0.15(-0.52%)
Jun 22, 2020 29.04 29.58 29.04 29.31 4,684,816 +0.72(+2.53%)
Jun 19, 2020 29.43 29.71 28.59 28.59 8,554,217 -0.59(-2.02%)
Jun 18, 2020 29.16 29.46 29.00 29.17 3,841,871 -0.05(-0.17%)
Jun 17, 2020 29.29 29.40 28.92 29.23 3,797,938 +0.04(+0.15%)
Jun 16, 2020 28.83 29.42 28.68 29.18 4,430,619 +0.78(+2.76%)
Jun 15, 2020 27.48 28.41 27.06 28.40 3,717,082 +0.78(+2.84%)
Jun 12, 2020 27.47 27.66 27.03 27.62 4,215,963 +0.50(+1.85%)
Jun 11, 2020 28.14 28.23 27.07 27.11 4,297,608 -1.18(-4.16%)
Jun 10, 2020 28.71 28.92 28.20 28.29 3,466,129 -0.32(-1.10%)
Jun 09, 2020 28.97 28.97 28.24 28.60 2,818,957 -0.31(-1.06%)
Jun 08, 2020 28.08 29.04 28.02 28.91 4,162,779 +0.43(+1.53%)
Jun 05, 2020 28.38 28.59 27.67 28.48 4,615,109 +0.09(+0.33%)
Jun 04, 2020 28.65 28.86 28.20 28.38 3,346,215 -0.29(-1.01%)
Jun 03, 2020 29.45 29.63 28.54 28.67 4,418,634 -0.70(-2.38%)
Jun 02, 2020 29.50 29.60 29.21 29.37 4,422,407 -0.21(-0.72%)
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.