Skip to main content

ConAgra Foods (NY: CAG )

34.63 +0.22 (+0.64%)
Streaming Delayed Price Updated: 1:56 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.47 26.70 24.73 26.69 9,385,100 +0.32(+1.21%)
Feb 27, 2020 26.60 26.96 25.75 26.37 7,140,574 -0.57(-2.12%)
Feb 26, 2020 28.61 28.70 26.92 26.94 8,256,110 -1.44(-5.07%)
Feb 25, 2020 29.31 29.35 27.91 28.38 7,015,055 -0.85(-2.91%)
Feb 24, 2020 29.20 29.34 28.90 29.23 3,678,290 -0.36(-1.22%)
Feb 21, 2020 29.73 30.11 29.36 29.59 3,031,200 -0.29(-0.97%)
Feb 20, 2020 29.76 29.93 29.59 29.88 2,857,986 +0.08(+0.27%)
Feb 19, 2020 30.65 30.87 29.70 29.80 5,187,847 -0.88(-2.87%)
Feb 18, 2020 30.70 31.43 30.00 30.68 11,377,070 -2.01(-6.15%)
Feb 14, 2020 32.63 32.76 32.05 32.69 3,191,800 +0.11(+0.34%)
Feb 13, 2020 32.54 32.61 32.12 32.58 4,355,250 -0.05(-0.15%)
Feb 12, 2020 32.80 33.02 32.46 32.63 2,551,372 -0.17(-0.52%)
Feb 11, 2020 32.31 32.85 32.17 32.80 3,395,873 +0.56(+1.74%)
Feb 10, 2020 31.87 32.27 31.62 32.24 1,864,054 +0.29(+0.91%)
Feb 07, 2020 32.05 32.38 31.85 31.95 2,307,800 -0.14(-0.44%)
Feb 06, 2020 32.40 32.82 31.84 32.09 3,223,525 -0.58(-1.78%)
Feb 05, 2020 32.14 32.99 32.14 32.67 3,584,265 +0.75(+2.35%)
Feb 04, 2020 33.08 33.13 31.91 31.92 4,122,855 -1.02(-3.10%)
Feb 03, 2020 33.02 33.27 32.44 32.94 5,497,950 +0.02(+0.06%)
Jan 31, 2020 33.12 33.31 32.74 32.92 3,847,400 -0.33(-0.99%)
Jan 30, 2020 33.12 33.26 32.65 33.25 2,479,833 +0.05(+0.15%)
Jan 29, 2020 33.42 33.47 32.86 33.20 2,782,983 -0.12(-0.36%)
Jan 28, 2020 32.58 33.46 32.45 33.32 5,854,379 +0.79(+2.43%)
Jan 27, 2020 31.87 32.62 31.87 32.53 4,651,050 +0.25(+0.77%)
Jan 24, 2020 32.83 32.90 32.07 32.28 3,046,400 -0.41(-1.25%)
Jan 23, 2020 32.05 32.88 31.97 32.69 3,907,183 +0.40(+1.24%)
Jan 22, 2020 32.82 32.93 32.25 32.29 3,668,094 -0.47(-1.43%)
Jan 21, 2020 32.81 33.25 32.47 32.76 6,294,159 -0.57(-1.71%)
Jan 17, 2020 32.30 33.37 32.28 33.33 8,327,000 +1.03(+3.19%)
Jan 16, 2020 31.96 32.31 31.96 32.30 2,664,835 +0.37(+1.16%)
Jan 15, 2020 32.21 32.32 31.82 31.93 3,276,475 -0.22(-0.68%)
Jan 14, 2020 32.01 32.16 31.76 32.15 4,921,621 +0.12(+0.37%)
Jan 13, 2020 31.94 32.06 31.61 32.03 4,917,867 +0.20(+0.63%)
Jan 10, 2020 32.03 32.19 31.73 31.83 4,886,700 -0.38(-1.18%)
Jan 09, 2020 32.19 32.45 31.74 32.21 5,620,645 +0.34(+1.07%)
Jan 08, 2020 32.54 32.69 31.84 31.87 4,944,156 -0.45(-1.39%)
Jan 07, 2020 33.32 33.43 32.31 32.32 8,387,373 -1.20(-3.58%)
Jan 06, 2020 33.76 33.82 33.41 33.52 4,581,106 +0.18(+0.54%)
Jan 03, 2020 33.59 33.99 33.31 33.34 3,054,200 -0.29(-0.86%)
Jan 02, 2020 34.25 34.41 33.38 33.63 4,298,970 -0.61(-1.78%)
Dec 31, 2019 34.12 34.37 33.80 34.24 2,558,500 +0.20(+0.59%)
Dec 30, 2019 34.12 34.23 33.87 34.04 1,813,223 -0.14(-0.41%)
Dec 27, 2019 33.77 34.28 33.67 34.18 2,574,400 +0.49(+1.45%)
Dec 26, 2019 33.96 34.20 33.45 33.69 4,672,712 -0.36(-1.06%)
Dec 24, 2019 34.06 34.52 33.88 34.05 2,459,600 +0.03(+0.09%)
Dec 23, 2019 35.18 35.59 33.88 34.02 7,529,910 -1.05(-2.99%)
Dec 20, 2019 33.67 35.17 33.52 35.07 14,902,300 +1.41(+4.19%)
Dec 19, 2019 31.16 34.73 31.08 33.66 30,108,496 +4.61(+15.87%)
Dec 18, 2019 29.32 29.62 28.87 29.05 5,630,864 -0.14(-0.48%)
Dec 17, 2019 28.51 29.26 28.50 29.19 4,015,742 +0.39(+1.35%)
Dec 16, 2019 28.48 29.13 28.47 28.80 3,804,834 +0.42(+1.48%)
Dec 13, 2019 28.24 28.60 28.18 28.38 3,085,500 +0.15(+0.53%)
Dec 12, 2019 28.45 28.79 28.17 28.23 4,292,174 -0.40(-1.40%)
Dec 11, 2019 29.28 29.40 28.53 28.63 3,352,443 -0.59(-2.02%)
Dec 10, 2019 29.26 29.47 29.07 29.22 2,364,368 -0.08(-0.27%)
Dec 09, 2019 28.93 29.42 28.92 29.30 3,347,166 +0.40(+1.38%)
Dec 06, 2019 28.88 29.20 28.87 28.90 4,476,300 +0.12(+0.42%)
Dec 05, 2019 29.50 29.61 28.70 28.78 4,496,009 -0.61(-2.08%)
Dec 04, 2019 28.59 29.45 28.59 29.39 5,364,568 +0.79(+2.76%)
Dec 03, 2019 28.34 28.72 28.34 28.60 4,138,011 -0.16(-0.56%)
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.