Skip to main content

ConAgra Foods (NY: CAG )

34.18 -0.17 (-0.49%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.86 33.08 32.43 32.89 7,428,984 -0.26(-0.78%)
May 27, 2022 32.94 33.25 32.80 33.15 3,918,018 +0.17(+0.52%)
May 26, 2022 32.78 33.45 32.68 32.98 3,790,791 +0.21(+0.64%)
May 25, 2022 32.91 32.94 32.52 32.77 3,978,594 -0.11(-0.33%)
May 24, 2022 32.36 32.97 32.17 32.88 3,072,140 +0.54(+1.67%)
May 23, 2022 32.09 32.75 31.93 32.34 4,029,759 +0.62(+1.95%)
May 20, 2022 31.93 32.08 31.02 31.72 6,198,422 -0.02(-0.06%)
May 19, 2022 32.00 32.09 31.31 31.74 5,213,649 -0.59(-1.82%)
May 18, 2022 35.05 35.10 32.17 32.33 5,947,973 -2.98(-8.44%)
May 17, 2022 35.41 35.58 34.44 35.31 5,129,993 -0.33(-0.93%)
May 16, 2022 35.89 36.03 35.45 35.64 3,799,927 -0.25(-0.70%)
May 13, 2022 35.77 35.99 35.56 35.89 4,112,903 +0.22(+0.62%)
May 12, 2022 35.85 36.09 35.30 35.67 4,260,631 -0.02(-0.06%)
May 11, 2022 35.69 36.16 35.57 35.69 3,513,917 -0.02(-0.06%)
May 10, 2022 36.37 36.67 35.41 35.71 3,884,828 -0.58(-1.60%)
May 09, 2022 35.43 36.53 35.35 36.29 5,163,877 +0.70(+1.97%)
May 06, 2022 35.24 35.73 35.24 35.59 3,818,094 +0.17(+0.48%)
May 05, 2022 35.67 35.88 35.20 35.42 3,732,340 -0.27(-0.76%)
May 04, 2022 34.87 35.77 34.69 35.69 2,816,537 +0.84(+2.41%)
May 03, 2022 34.33 35.03 34.17 34.85 3,628,762 +0.63(+1.84%)
May 02, 2022 35.20 35.33 33.77 34.22 4,599,709 -0.71(-2.03%)
Apr 29, 2022 35.87 35.98 34.87 34.93 5,341,149 -0.99(-2.76%)
Apr 28, 2022 35.55 35.93 35.22 35.92 3,993,496 +0.29(+0.81%)
Apr 27, 2022 35.49 36.07 35.47 35.63 3,754,127 +0.22(+0.62%)
Apr 26, 2022 36.04 36.23 35.39 35.41 4,354,637 -0.70(-1.94%)
Apr 25, 2022 36.18 36.34 35.33 36.11 3,712,521 -0.01(-0.03%)
Apr 22, 2022 36.63 36.86 36.10 36.12 5,982,449 -0.44(-1.20%)
Apr 21, 2022 36.64 36.97 36.43 36.56 4,478,926 +0.02(+0.05%)
Apr 20, 2022 36.28 36.81 36.28 36.54 4,309,373 +0.31(+0.86%)
Apr 19, 2022 35.49 36.46 35.46 36.23 3,830,095 +0.84(+2.37%)
Apr 18, 2022 35.50 35.69 35.26 35.39 2,432,486 -0.23(-0.65%)
Apr 14, 2022 35.80 35.96 35.45 35.62 3,530,112 -0.04(-0.11%)
Apr 13, 2022 35.10 35.70 34.90 35.66 4,554,435 +0.57(+1.62%)
Apr 12, 2022 34.84 35.22 34.70 35.09 5,030,288 +0.09(+0.26%)
Apr 11, 2022 34.83 35.25 34.55 35.00 7,366,193 +0.50(+1.45%)
Apr 08, 2022 34.50 34.68 34.15 34.50 7,036,730 +0.07(+0.20%)
Apr 07, 2022 34.06 35.15 33.75 34.43 6,127,250 +0.09(+0.26%)
Apr 06, 2022 34.09 34.71 34.07 34.34 4,829,795 +0.24(+0.70%)
Apr 05, 2022 34.04 34.68 33.98 34.10 5,363,974 -0.02(-0.06%)
Apr 04, 2022 33.96 34.20 33.36 34.12 4,431,445 +0.04(+0.12%)
Apr 01, 2022 33.64 34.13 33.36 34.08 4,628,793 +0.51(+1.52%)
Mar 31, 2022 33.34 33.69 33.24 33.57 4,563,230 +0.17(+0.51%)
Mar 30, 2022 33.29 33.41 32.88 33.40 3,276,791 +0.00(+0.00%)
Mar 29, 2022 33.09 33.42 32.96 33.40 4,200,462 +0.57(+1.74%)
Mar 28, 2022 32.92 32.97 32.54 32.83 3,409,760 -0.06(-0.18%)
Mar 25, 2022 32.45 32.89 32.21 32.89 5,250,786 +0.61(+1.89%)
Mar 24, 2022 32.20 32.38 32.03 32.28 3,332,326 +0.14(+0.44%)
Mar 23, 2022 32.46 32.63 32.03 32.14 5,114,649 -0.17(-0.53%)
Mar 22, 2022 32.00 32.44 31.62 32.31 4,330,650 +0.35(+1.10%)
Mar 21, 2022 31.77 32.10 31.62 31.96 4,913,645 +0.22(+0.69%)
Mar 18, 2022 31.93 31.95 31.23 31.74 25,082,562 -0.32(-1.00%)
Mar 17, 2022 31.66 32.06 31.33 32.06 5,731,549 +0.36(+1.14%)
Mar 16, 2022 31.79 31.99 31.36 31.70 4,762,182 -0.13(-0.41%)
Mar 15, 2022 31.69 32.24 31.69 31.83 5,912,096 +0.26(+0.82%)
Mar 14, 2022 30.83 32.05 30.50 31.57 9,878,660 +1.47(+4.88%)
Mar 11, 2022 30.78 30.88 30.06 30.10 5,525,231 -0.57(-1.86%)
Mar 10, 2022 31.00 30.18 30.67 7,631,847 -0.51(-1.64%)
Mar 09, 2022 31.36 32.25 31.17 31.18 5,441,748 +0.25(+0.81%)
Mar 08, 2022 33.45 33.53 30.93 30.93 8,229,097 -2.77(-8.22%)
Mar 07, 2022 34.16 34.45 33.68 33.70 4,734,476 -0.70(-2.03%)
Mar 04, 2022 34.28 34.63 33.96 34.40 4,044,808 -0.22(-0.64%)
Mar 03, 2022 34.58 34.91 34.44 34.62 3,998,226 +0.02(+0.06%)
Mar 02, 2022 34.58 34.92 34.38 34.60 4,353,311 +0.11(+0.32%)
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.