Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.85 29.35 28.65 29.32 7,849,570 +0.43(+1.50%)
Aug 30, 2021 29.19 29.20 28.83 28.88 3,409,649 -0.37(-1.27%)
Aug 27, 2021 29.06 29.42 28.94 29.25 3,020,358 +0.19(+0.67%)
Aug 26, 2021 29.03 29.11 28.61 29.06 5,981,685 -0.03(-0.09%)
Aug 25, 2021 29.12 29.24 28.91 29.09 2,993,991 -0.21(-0.72%)
Aug 24, 2021 29.75 29.75 29.24 29.30 3,526,123 -0.40(-1.34%)
Aug 23, 2021 29.82 29.87 29.58 29.70 2,312,589 -0.16(-0.53%)
Aug 20, 2021 29.71 30.00 29.54 29.86 2,966,932 +0.17(+0.57%)
Aug 19, 2021 29.48 29.93 29.47 29.69 3,598,534 +0.25(+0.84%)
Aug 18, 2021 30.16 30.16 29.41 29.44 3,607,520 -0.72(-2.38%)
Aug 17, 2021 29.96 30.24 29.96 30.16 5,564,010 +0.09(+0.29%)
Aug 16, 2021 30.16 30.34 29.96 30.07 2,390,668 -0.07(-0.23%)
Aug 13, 2021 29.86 30.16 29.77 30.14 2,337,393 +0.42(+1.40%)
Aug 12, 2021 29.88 29.98 29.70 29.72 2,422,730 -0.20(-0.68%)
Aug 11, 2021 29.66 30.11 29.60 29.93 6,478,614 +0.36(+1.23%)
Aug 10, 2021 29.24 29.62 29.20 29.56 3,322,568 +0.22(+0.75%)
Aug 09, 2021 29.07 29.37 29.00 29.34 2,937,713 +0.35(+1.19%)
Aug 06, 2021 28.70 29.11 28.68 29.00 3,371,972 +0.43(+1.52%)
Aug 05, 2021 28.69 28.88 28.55 28.56 3,980,743 -0.11(-0.37%)
Aug 04, 2021 29.22 29.32 28.61 28.67 4,038,770 -0.65(-2.20%)
Aug 03, 2021 29.51 29.71 29.28 29.32 3,462,067 -0.23(-0.78%)
Aug 02, 2021 29.40 29.60 29.28 29.55 4,856,970 +0.18(+0.61%)
Jul 30, 2021 29.51 29.84 29.37 29.37 7,155,475 -0.13(-0.45%)
Jul 29, 2021 29.73 29.82 29.45 29.50 3,337,364 -0.11(-0.36%)
Jul 28, 2021 29.88 30.08 29.53 29.60 4,152,434 -0.40(-1.34%)
Jul 27, 2021 30.06 30.26 29.87 30.01 3,149,674 -0.03(-0.09%)
Jul 26, 2021 29.97 30.20 29.97 30.03 3,885,923 +0.00(+0.00%)
Jul 23, 2021 29.94 30.16 29.87 30.03 4,997,490 +0.11(+0.35%)
Jul 22, 2021 30.10 30.23 29.77 29.93 3,953,130 -0.34(-1.13%)
Jul 21, 2021 30.68 30.77 30.23 30.27 3,372,036 -0.43(-1.40%)
Jul 20, 2021 31.09 31.33 30.69 30.70 3,886,778 -0.34(-1.10%)
Jul 19, 2021 30.48 31.19 30.47 31.04 6,299,652 +0.47(+1.55%)
Jul 16, 2021 30.61 30.76 30.43 30.57 3,958,418 +0.16(+0.52%)
Jul 15, 2021 29.63 30.50 29.63 30.41 6,029,315 +0.69(+2.33%)
Jul 14, 2021 29.39 29.96 29.22 29.72 7,680,431 -0.08(-0.26%)
Jul 13, 2021 30.47 30.93 29.71 29.80 12,591,425 -1.71(-5.43%)
Jul 12, 2021 31.57 31.57 31.29 31.50 4,272,580 -0.17(-0.53%)
Jul 09, 2021 31.76 31.90 31.50 31.67 2,887,592 +0.03(+0.08%)
Jul 08, 2021 31.60 31.90 31.45 31.65 2,526,602 -0.07(-0.22%)
Jul 07, 2021 31.42 31.94 31.39 31.72 2,610,095 +0.25(+0.78%)
Jul 06, 2021 31.43 31.52 31.24 31.47 2,996,489 +0.03(+0.08%)
Jul 02, 2021 31.65 31.68 31.39 31.44 2,601,789 -0.12(-0.39%)
Jul 01, 2021 31.83 31.99 31.41 31.57 5,218,472 -0.33(-1.04%)
Jun 30, 2021 31.49 32.15 31.49 31.90 6,918,303 +0.37(+1.17%)
Jun 29, 2021 31.40 31.67 31.38 31.53 3,741,237 +0.11(+0.36%)
Jun 28, 2021 31.29 31.59 31.19 31.42 2,524,057 +0.16(+0.51%)
Jun 25, 2021 31.04 31.31 31.01 31.26 4,890,069 +0.20(+0.65%)
Jun 24, 2021 30.94 31.27 30.74 31.06 2,426,141 +0.13(+0.43%)
Jun 23, 2021 31.33 31.33 30.93 30.93 2,297,397 -0.40(-1.29%)
Jun 22, 2021 31.50 31.54 31.17 31.33 4,156,619 -0.10(-0.31%)
Jun 21, 2021 31.39 31.53 31.21 31.43 2,746,147 +0.14(+0.45%)
Jun 18, 2021 31.78 31.79 31.26 31.29 7,360,826 -0.61(-1.92%)
Jun 17, 2021 32.42 32.50 31.86 31.90 3,726,277 -0.57(-1.76%)
Jun 16, 2021 32.69 32.73 32.42 32.47 2,542,560 -0.19(-0.59%)
Jun 15, 2021 32.98 32.98 32.64 32.66 3,474,404 -0.19(-0.59%)
Jun 14, 2021 32.66 32.88 32.51 32.86 3,097,690 +0.12(+0.38%)
Jun 11, 2021 32.59 32.89 32.42 32.73 3,621,260 +0.14(+0.43%)
Jun 10, 2021 32.72 32.91 32.29 32.59 4,278,898 -0.12(-0.38%)
Jun 09, 2021 33.19 33.50 32.48 32.72 8,383,943 -1.02(-3.02%)
Jun 08, 2021 34.00 34.11 33.62 33.73 2,964,901 -0.28(-0.82%)
Jun 07, 2021 34.20 34.22 33.76 34.01 1,877,498 -0.11(-0.33%)
Jun 04, 2021 34.08 34.21 33.94 34.13 2,100,162 +0.10(+0.28%)
Jun 03, 2021 34.08 34.28 33.80 34.03 2,812,067 -0.05(-0.15%)
Jun 02, 2021 33.60 34.08 33.33 34.08 3,459,664 +0.61(+1.81%)
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.