Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.49 31.88 31.39 31.81 4,291,820 +0.39(+1.23%)
Jun 29, 2023 30.90 31.47 30.83 31.42 4,777,657 +0.25(+0.79%)
Jun 28, 2023 31.60 31.60 31.03 31.18 5,639,501 -1.12(-3.48%)
Jun 27, 2023 32.41 32.55 32.23 32.30 3,053,728 -0.04(-0.12%)
Jun 26, 2023 32.16 32.35 31.71 32.34 3,095,824 +0.18(+0.56%)
Jun 23, 2023 32.57 32.69 32.12 32.16 4,317,517 -0.28(-0.87%)
Jun 22, 2023 32.62 32.68 32.37 32.44 2,409,374 +0.00(+0.00%)
Jun 21, 2023 32.32 32.64 32.10 32.44 2,888,220 +0.14(+0.44%)
Jun 20, 2023 32.65 32.78 32.30 32.30 3,473,073 -0.38(-1.15%)
Jun 16, 2023 32.92 33.07 32.56 32.68 4,873,544 -0.14(-0.43%)
Jun 15, 2023 33.05 33.11 32.58 32.82 3,671,597 -2.78(-7.82%)
May 08, 2023 35.50 35.89 35.40 35.60 2,380,639 -0.08(-0.21%)
May 05, 2023 35.39 35.87 35.25 35.68 2,091,345 +0.19(+0.53%)
May 04, 2023 35.91 36.04 35.38 35.49 4,807,684 -0.44(-1.23%)
May 03, 2023 36.50 36.54 35.75 35.93 4,922,606 -0.34(-0.94%)
May 02, 2023 36.03 36.32 35.73 36.27 3,497,990 +0.22(+0.60%)
May 01, 2023 35.94 36.19 35.88 36.05 4,119,646 +0.25(+0.69%)
Apr 28, 2023 35.70 35.93 35.61 35.81 3,842,474 +0.06(+0.16%)
Apr 27, 2023 35.31 35.76 35.19 35.75 2,750,991 +0.39(+1.09%)
Apr 26, 2023 35.40 35.67 35.27 35.37 5,591,202 -0.30(-0.84%)
Apr 25, 2023 35.36 35.95 35.31 35.67 6,026,547 +0.39(+1.11%)
Apr 24, 2023 35.06 35.30 34.95 35.27 3,676,442 +0.25(+0.72%)
Apr 21, 2023 35.13 35.22 34.73 35.02 4,326,717 +0.05(+0.13%)
Apr 20, 2023 34.99 35.05 34.81 34.97 3,142,120 +0.05(+0.13%)
Apr 19, 2023 34.94 34.95 34.56 34.93 3,042,033 +0.14(+0.40%)
Apr 18, 2023 34.66 34.85 34.51 34.79 3,976,160 -0.07(-0.19%)
Apr 17, 2023 34.72 34.90 34.60 34.85 3,088,815 +0.28(+0.81%)
Apr 14, 2023 34.92 34.98 34.45 34.57 6,232,025 -0.53(-1.52%)
Apr 13, 2023 35.08 35.26 34.89 35.10 5,242,450 -0.07(-0.21%)
Apr 12, 2023 35.27 35.38 35.08 35.18 3,672,543 -0.27(-0.77%)
Apr 11, 2023 35.14 35.53 35.09 35.45 3,788,154 +0.32(+0.90%)
Apr 10, 2023 35.72 35.81 35.07 35.13 5,122,612 -0.76(-2.11%)
Apr 06, 2023 36.10 36.26 35.57 35.89 4,957,102 +0.10(+0.29%)
Apr 05, 2023 35.15 36.41 35.10 35.79 10,517,130 +0.65(+1.84%)
Apr 04, 2023 35.05 35.22 34.77 35.14 6,839,970 +0.13(+0.37%)
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.