Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 31.38 31.87 31.27 31.84 5,765,723 +0.20(+0.65%)
Jul 28, 2022 30.99 31.74 30.91 31.64 3,153,451 +0.57(+1.83%)
Jul 27, 2022 31.81 31.84 30.57 31.07 9,028,428 -0.41(-1.30%)
Jul 26, 2022 31.22 31.57 31.04 31.48 4,105,979 -0.05(-0.15%)
Jul 25, 2022 31.37 31.77 31.19 31.52 3,095,197 +0.22(+0.71%)
Jul 22, 2022 31.07 31.30 30.90 31.30 3,158,302 +0.42(+1.36%)
Jul 21, 2022 30.77 31.03 30.68 30.88 2,687,506 +0.05(+0.15%)
Jul 20, 2022 31.02 31.12 30.57 30.83 3,182,618 -0.30(-0.96%)
Jul 19, 2022 31.32 31.47 31.08 31.13 4,377,890 +0.04(+0.12%)
Jul 18, 2022 31.38 31.84 31.03 31.10 5,024,264 -0.30(-0.95%)
Jul 15, 2022 30.97 31.53 30.57 31.39 5,606,354 +0.54(+1.75%)
Jul 14, 2022 31.42 31.56 30.28 30.85 13,444,937 -2.41(-7.25%)
Jul 13, 2022 32.99 33.55 32.88 33.26 5,925,800 +0.13(+0.39%)
Jul 12, 2022 33.18 33.57 33.09 33.13 3,545,712 +0.04(+0.11%)
Jul 11, 2022 32.85 33.25 32.79 33.10 4,743,435 +0.23(+0.71%)
Jul 08, 2022 32.95 33.33 32.74 32.86 4,194,160 +0.10(+0.31%)
Jul 07, 2022 32.28 32.81 32.13 32.76 4,371,942 +0.38(+1.18%)
Jul 06, 2022 32.11 32.55 31.90 32.38 4,847,082 +0.39(+1.22%)
Jul 05, 2022 32.04 32.09 31.53 31.99 4,278,044 -0.18(-0.55%)
Jul 01, 2022 31.87 32.27 31.77 32.17 6,978,084 +0.30(+0.93%)
Jun 30, 2022 31.86 32.13 31.64 31.87 5,264,263 -0.08(-0.26%)
Jun 29, 2022 31.90 32.16 31.51 31.95 4,706,785 +0.36(+1.15%)
Jun 28, 2022 31.79 32.04 31.50 31.59 3,852,806 -0.10(-0.32%)
Jun 27, 2022 31.64 31.84 31.39 31.69 5,027,473 -0.05(-0.15%)
Jun 24, 2022 31.11 31.89 30.92 31.74 6,542,476 +0.74(+2.37%)
Jun 23, 2022 30.37 31.05 30.27 31.00 3,400,276 +0.79(+2.62%)
Jun 22, 2022 30.16 30.32 29.82 30.21 3,455,429 +0.11(+0.37%)
Jun 21, 2022 29.47 30.23 29.30 30.10 3,832,510 +0.90(+3.09%)
Jun 17, 2022 29.73 29.89 28.92 29.20 6,843,653 -0.35(-1.20%)
Jun 16, 2022 29.52 29.81 28.95 29.55 4,056,844 -0.21(-0.72%)
Jun 15, 2022 29.72 30.09 29.43 29.76 4,825,997 +0.17(+0.57%)
Jun 14, 2022 29.78 30.06 29.24 29.60 4,111,000 -0.19(-0.63%)
Jun 13, 2022 30.10 30.22 29.64 29.78 4,209,587 -0.53(-1.75%)
Jun 10, 2022 29.75 30.44 29.63 30.31 3,728,425 +0.30(+0.99%)
Jun 09, 2022 30.50 30.70 30.00 30.02 2,539,101 -0.38(-1.26%)
Jun 08, 2022 30.24 30.52 30.05 30.40 3,276,004 +0.06(+0.18%)
Jun 07, 2022 29.62 30.35 29.59 30.34 2,777,274 +0.36(+1.21%)
Jun 06, 2022 29.93 30.16 29.70 29.98 2,416,777 +0.20(+0.66%)
Jun 03, 2022 30.03 30.26 29.74 29.78 3,195,500 -0.30(-0.99%)
Jun 02, 2022 30.15 30.38 29.15 30.08 4,072,041 -0.19(-0.61%)
Jun 01, 2022 30.57 30.65 29.76 30.27 3,778,575 -0.34(-1.13%)
May 31, 2022 30.58 30.78 30.18 30.61 7,981,943 -0.24(-0.78%)
May 27, 2022 30.66 30.95 30.53 30.85 4,209,646 +0.16(+0.52%)
May 26, 2022 30.51 31.13 30.42 30.70 4,072,949 +0.20(+0.64%)
May 25, 2022 30.63 30.65 30.27 30.50 4,274,731 -0.10(-0.33%)
May 24, 2022 30.12 30.68 29.94 30.60 3,300,807 +0.50(+1.67%)
May 23, 2022 29.87 30.48 29.71 30.10 4,329,704 +0.58(+1.95%)
May 20, 2022 29.72 29.86 28.87 29.52 6,659,787 -0.02(-0.06%)
May 19, 2022 29.78 29.86 29.14 29.54 5,601,714 -0.55(-1.82%)
May 18, 2022 32.62 32.67 29.94 30.09 6,390,696 -2.77(-8.44%)
May 17, 2022 32.96 33.12 32.05 32.86 5,511,832 -0.31(-0.93%)
May 16, 2022 33.40 33.53 32.99 33.17 4,082,765 -0.23(-0.70%)
May 13, 2022 33.29 33.50 33.10 33.40 4,419,037 +0.20(+0.62%)
May 12, 2022 33.37 33.59 32.85 33.20 4,577,761 -0.02(-0.06%)
May 11, 2022 33.22 33.66 33.11 33.22 3,775,467 -0.02(-0.06%)
May 10, 2022 33.85 34.13 32.96 33.24 4,173,986 -0.54(-1.60%)
May 09, 2022 32.98 34.00 32.90 33.78 5,548,238 +0.65(+1.97%)
May 06, 2022 32.80 33.25 32.80 33.12 4,102,284 +0.16(+0.48%)
May 05, 2022 33.20 33.39 32.77 32.97 4,010,147 -0.25(-0.76%)
May 04, 2022 32.45 33.29 32.29 33.22 3,026,178 +0.78(+2.41%)
May 03, 2022 31.95 32.60 31.81 32.44 3,898,860 +0.59(+1.84%)
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.