Skip to main content

ConAgra Foods (NY: CAG )

32.42 -0.30 (-0.93%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 35.94 36.10 35.69 35.86 3,812,846 -0.06(-0.18%)
Dec 29, 2022 35.87 36.11 35.81 35.93 4,197,118 +0.11(+0.31%)
Dec 28, 2022 36.22 36.34 35.80 35.82 2,717,016 -0.34(-0.95%)
Dec 27, 2022 36.12 36.29 35.99 36.16 3,616,108 +0.17(+0.46%)
Dec 23, 2022 35.96 36.00 35.78 35.99 2,696,639 +0.07(+0.21%)
Dec 22, 2022 35.88 36.03 35.62 35.92 2,605,330 -0.02(-0.05%)
Dec 21, 2022 35.85 36.20 35.72 35.94 3,894,084 +0.27(+0.75%)
Dec 20, 2022 35.44 35.71 35.13 35.67 5,747,688 +0.33(+0.94%)
Dec 19, 2022 35.26 35.73 35.16 35.34 3,559,261 +0.11(+0.32%)
Dec 16, 2022 35.20 35.46 34.85 35.23 9,799,032 -0.28(-0.78%)
Dec 15, 2022 35.48 35.61 35.14 35.50 4,730,258 -0.16(-0.44%)
Dec 14, 2022 35.60 35.87 35.32 35.66 3,674,388 +0.23(+0.65%)
Dec 13, 2022 35.72 35.78 35.21 35.43 5,204,881 -0.22(-0.62%)
Dec 12, 2022 35.35 35.70 35.09 35.65 3,660,749 +0.42(+1.18%)
Dec 09, 2022 35.63 35.73 35.20 35.23 2,580,483 -0.44(-1.22%)
Dec 08, 2022 35.39 35.72 35.27 35.67 3,451,660 +0.24(+0.68%)
Dec 07, 2022 35.10 35.63 35.01 35.43 4,135,072 +0.62(+1.78%)
Dec 06, 2022 34.99 35.21 34.63 34.81 4,719,897 -0.64(-1.80%)
Dec 05, 2022 34.96 35.49 34.80 35.45 3,864,821 +0.12(+0.34%)
Dec 02, 2022 35.00 35.35 34.95 35.33 2,580,592 +0.27(+0.77%)
Dec 01, 2022 35.26 35.48 34.90 35.06 3,142,153 -0.14(-0.39%)
Nov 30, 2022 34.23 35.22 34.07 35.20 5,322,780 +0.95(+2.76%)
Nov 29, 2022 34.18 34.39 33.99 34.25 2,727,188 -0.07(-0.22%)
Nov 28, 2022 34.36 34.60 34.31 34.33 2,181,306 -0.07(-0.22%)
Nov 25, 2022 34.29 34.44 34.27 34.40 1,179,905 +0.23(+0.68%)
Nov 23, 2022 33.98 34.21 33.82 34.17 2,288,159 +0.27(+0.79%)
Nov 22, 2022 33.92 34.19 33.83 33.90 2,842,468 +0.17(+0.49%)
Nov 21, 2022 33.58 33.81 33.25 33.73 3,656,630 +0.42(+1.25%)
Nov 18, 2022 33.38 33.51 32.77 33.32 5,607,930 +0.94(+2.89%)
Nov 17, 2022 32.36 33.04 32.11 32.38 4,280,282 -0.09(-0.29%)
Nov 16, 2022 32.00 32.57 31.99 32.47 4,510,222 +0.61(+1.92%)
Nov 15, 2022 31.65 31.90 31.38 31.86 3,652,527 +0.39(+1.24%)
Nov 14, 2022 32.12 32.40 31.46 31.47 5,290,341 -0.56(-1.74%)
Nov 11, 2022 32.54 32.59 30.78 32.03 4,892,092 -0.58(-1.79%)
Nov 10, 2022 33.36 33.44 31.78 32.61 4,351,270 -0.32(-0.96%)
Nov 09, 2022 33.06 33.53 32.89 32.93 3,050,166 -0.15(-0.45%)
Nov 08, 2022 33.46 33.52 32.93 33.08 3,592,807 -0.38(-1.14%)
Nov 07, 2022 33.35 33.58 33.08 33.46 3,431,606 +0.11(+0.33%)
Nov 04, 2022 33.23 33.57 33.00 33.34 5,633,542 +0.19(+0.59%)
Nov 03, 2022 33.05 33.45 32.92 33.15 3,292,356 -0.13(-0.39%)
Nov 02, 2022 33.34 33.28 4,160,110 -0.09(-0.28%)
Nov 01, 2022 33.58 33.77 33.35 33.37 3,507,761 -0.33(-0.98%)
Oct 31, 2022 33.65 33.84 33.45 33.70 4,313,786 +0.06(+0.16%)
Oct 28, 2022 33.05 33.81 32.92 33.65 3,782,988 +0.79(+2.40%)
Oct 27, 2022 32.51 33.16 32.43 32.86 4,446,274 +0.50(+1.53%)
Oct 26, 2022 32.34 32.61 31.93 32.36 3,855,353 +0.18(+0.57%)
Oct 25, 2022 32.09 32.34 31.83 32.18 3,414,491 +0.04(+0.11%)
Oct 24, 2022 32.19 32.32 31.89 32.14 3,393,689 +0.28(+0.89%)
Oct 21, 2022 31.56 31.95 31.42 31.86 2,522,124 +0.30(+0.96%)
Oct 20, 2022 32.03 32.12 31.46 31.55 3,677,120 -0.52(-1.63%)
Oct 19, 2022 32.10 32.25 31.72 32.08 2,763,701 +0.00(+0.00%)
Oct 18, 2022 31.77 32.09 31.64 32.08 3,146,928 +0.62(+1.99%)
Oct 17, 2022 31.70 31.84 31.19 31.45 3,398,473 -0.04(-0.12%)
Oct 14, 2022 31.70 31.87 31.42 31.49 3,339,260 -0.08(-0.26%)
Oct 13, 2022 30.60 31.75 30.45 31.57 4,413,422 +0.73(+2.38%)
Oct 12, 2022 31.27 31.31 30.82 30.84 4,771,287 -0.28(-0.91%)
Oct 11, 2022 30.83 31.23 30.72 31.12 4,377,915 +0.29(+0.95%)
Oct 10, 2022 30.20 31.04 30.20 30.83 4,740,214 +0.66(+2.19%)
Oct 07, 2022 29.90 30.21 29.72 30.17 5,992,925 +0.27(+0.89%)
Oct 06, 2022 31.07 31.87 29.66 29.90 7,023,292 -1.14(-3.67%)
Oct 05, 2022 31.00 31.20 30.35 31.04 5,004,281 -0.10(-0.32%)
Oct 04, 2022 30.56 31.20 30.43 31.14 4,760,295 +0.92(+3.04%)
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.