Skip to main content

ConAgra Foods (NY: CAG )

32.36 -0.37 (-1.13%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.42 30.84 30.28 30.60 4,702,451 +0.20(+0.65%)
Sep 29, 2020 30.36 30.63 30.08 30.40 2,948,784 +0.02(+0.06%)
Sep 28, 2020 30.27 30.64 30.13 30.39 2,669,011 +0.29(+0.97%)
Sep 25, 2020 29.65 30.16 29.50 30.10 2,628,290 +0.42(+1.41%)
Sep 24, 2020 29.07 29.68 28.84 29.68 2,419,216 +0.66(+2.27%)
Sep 23, 2020 30.32 30.34 28.96 29.02 3,940,123 -1.11(-3.67%)
Sep 22, 2020 29.99 30.76 29.94 30.12 6,511,167 +0.09(+0.31%)
Sep 21, 2020 29.50 30.03 29.35 30.03 3,366,124 +0.42(+1.42%)
Sep 18, 2020 29.82 30.17 29.41 29.61 5,220,755 -0.21(-0.72%)
Sep 17, 2020 29.70 29.84 29.27 29.82 3,301,721 +0.01(+0.03%)
Sep 16, 2020 29.74 30.10 29.63 29.81 3,187,413 +0.19(+0.64%)
Sep 15, 2020 29.70 29.86 29.32 29.62 3,280,673 -0.02(-0.06%)
Sep 14, 2020 29.65 29.87 29.45 29.64 2,993,969 +0.10(+0.35%)
Sep 11, 2020 29.81 29.90 29.34 29.54 3,757,184 -0.20(-0.66%)
Sep 10, 2020 30.63 30.72 29.67 29.74 3,871,456 -0.95(-3.10%)
Sep 09, 2020 30.40 31.01 30.32 30.69 3,337,600 +0.57(+1.88%)
Sep 08, 2020 31.78 31.78 30.03 30.12 5,491,655 -1.70(-5.33%)
Sep 04, 2020 32.06 32.15 31.22 31.82 2,661,898 -0.24(-0.75%)
Sep 03, 2020 32.68 33.17 31.72 32.06 3,195,382 -0.72(-2.20%)
Sep 02, 2020 32.38 32.91 32.35 32.78 3,685,290 +0.36(+1.11%)
Sep 01, 2020 32.95 32.95 32.19 32.42 3,110,128 -0.45(-1.38%)
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%)
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.