Skip to main content

ConAgra Foods (NY: CAG )

32.70 +0.14 (+0.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 33.65 33.84 33.45 33.70 4,313,786 +0.06(+0.16%)
Oct 28, 2022 33.05 33.81 32.92 33.65 3,782,988 +0.79(+2.40%)
Oct 27, 2022 32.51 33.16 32.43 32.86 4,446,274 +0.50(+1.53%)
Oct 26, 2022 32.34 32.61 31.93 32.36 3,855,353 +0.18(+0.57%)
Oct 25, 2022 32.09 32.34 31.83 32.18 3,414,491 +0.04(+0.11%)
Oct 24, 2022 32.19 32.32 31.89 32.14 3,393,689 +0.28(+0.89%)
Oct 21, 2022 31.56 31.95 31.42 31.86 2,522,124 +0.30(+0.96%)
Oct 20, 2022 32.03 32.12 31.46 31.55 3,677,120 -0.52(-1.63%)
Oct 19, 2022 32.10 32.25 31.72 32.08 2,763,701 +0.00(+0.00%)
Oct 18, 2022 31.77 32.09 31.64 32.08 3,146,928 +0.62(+1.99%)
Oct 17, 2022 31.70 31.84 31.19 31.45 3,398,473 -0.04(-0.12%)
Oct 14, 2022 31.70 31.87 31.42 31.49 3,339,260 -0.08(-0.26%)
Oct 13, 2022 30.60 31.75 30.45 31.57 4,413,422 +0.73(+2.38%)
Oct 12, 2022 31.27 31.31 30.82 30.84 4,771,287 -0.28(-0.91%)
Oct 11, 2022 30.83 31.23 30.72 31.12 4,377,915 +0.29(+0.95%)
Oct 10, 2022 30.20 31.04 30.20 30.83 4,740,214 +0.66(+2.19%)
Oct 07, 2022 29.90 30.21 29.72 30.17 5,992,925 +0.27(+0.89%)
Oct 06, 2022 31.07 31.87 29.66 29.90 7,023,292 -1.14(-3.67%)
Oct 05, 2022 31.00 31.20 30.35 31.04 5,004,281 -0.10(-0.32%)
Oct 04, 2022 30.56 31.20 30.43 31.14 4,760,295 +0.92(+3.04%)
Oct 03, 2022 30.19 30.37 29.78 30.22 6,362,649 +0.26(+0.86%)
Sep 30, 2022 30.75 30.84 29.95 29.96 4,968,305 -0.58(-1.89%)
Sep 29, 2022 30.76 30.86 30.42 30.54 4,267,754 -0.19(-0.63%)
Sep 28, 2022 30.64 30.90 30.23 30.74 4,506,591 +0.32(+1.06%)
Sep 27, 2022 31.34 31.54 30.41 30.41 3,767,805 -0.81(-2.59%)
Sep 26, 2022 31.46 31.81 31.20 31.22 4,280,345 -0.32(-1.02%)
Sep 23, 2022 31.69 31.95 31.15 31.54 2,980,832 -0.38(-1.18%)
Sep 22, 2022 31.57 32.12 31.51 31.92 3,045,174 +0.40(+1.28%)
Sep 21, 2022 31.50 32.08 31.38 31.52 4,086,737 +0.31(+1.00%)
Sep 20, 2022 31.28 31.40 30.97 31.20 2,676,890 -0.24(-0.76%)
Sep 19, 2022 31.02 31.47 30.99 31.44 2,506,548 +0.38(+1.21%)
Sep 16, 2022 30.85 31.17 30.75 31.07 5,443,092 +0.19(+0.62%)
Sep 15, 2022 30.68 31.00 30.31 30.87 2,798,350 +0.25(+0.81%)
Sep 14, 2022 30.88 30.92 30.46 30.63 4,697,688 -0.28(-0.89%)
Sep 13, 2022 31.50 31.76 30.85 30.90 3,451,055 -0.93(-2.91%)
Sep 12, 2022 31.65 32.07 31.55 31.83 3,081,642 +0.27(+0.84%)
Sep 09, 2022 31.64 31.83 31.28 31.56 2,262,274 +0.05(+0.15%)
Sep 08, 2022 31.60 31.65 31.09 31.52 3,653,321 -0.35(-1.09%)
Sep 07, 2022 31.11 31.91 31.04 31.87 2,654,561 +0.79(+2.54%)
Sep 06, 2022 31.42 31.56 31.02 31.08 2,708,797 -0.35(-1.11%)
Sep 02, 2022 31.66 31.99 31.31 31.42 2,947,118 -0.07(-0.23%)
Sep 01, 2022 31.54 31.74 31.07 31.50 3,932,450 -0.07(-0.23%)
Aug 31, 2022 32.01 32.14 31.54 31.57 4,276,890 -0.34(-1.06%)
Aug 30, 2022 32.18 32.21 31.82 31.91 1,829,844 -0.27(-0.83%)
Aug 29, 2022 31.96 32.44 31.78 32.18 1,939,686 +0.12(+0.37%)
Aug 26, 2022 32.72 32.81 32.04 32.06 2,054,440 -0.62(-1.88%)
Aug 25, 2022 32.62 32.71 32.41 32.67 1,687,445 +0.03(+0.08%)
Aug 24, 2022 32.35 32.69 32.16 32.65 2,838,040 +0.33(+1.02%)
Aug 23, 2022 32.28 32.49 32.06 32.32 2,669,778 +0.04(+0.11%)
Aug 22, 2022 32.42 32.50 32.17 32.28 2,741,977 -0.23(-0.71%)
Aug 19, 2022 32.38 32.70 32.32 32.51 2,710,697 +0.10(+0.31%)
Aug 18, 2022 32.33 32.44 32.00 32.41 2,173,871 +0.06(+0.17%)
Aug 17, 2022 32.36 32.72 32.30 32.35 3,227,714 -0.01(-0.03%)
Aug 16, 2022 32.04 32.57 32.04 32.36 3,165,886 +0.31(+0.97%)
Aug 15, 2022 31.54 32.12 31.37 32.05 3,553,304 +0.47(+1.48%)
Aug 12, 2022 31.75 31.77 31.35 31.58 2,731,367 -0.05(-0.15%)
Aug 11, 2022 31.61 32.04 31.53 31.63 2,103,956 +0.03(+0.09%)
Aug 10, 2022 31.65 31.78 31.49 31.60 1,865,836 +0.09(+0.29%)
Aug 09, 2022 31.61 31.71 31.33 31.51 2,271,207 +0.04(+0.12%)
Aug 08, 2022 31.69 31.85 31.39 31.47 1,879,771 -0.15(-0.46%)
Aug 05, 2022 31.22 31.63 31.04 31.62 1,922,495 +0.41(+1.32%)
Aug 04, 2022 31.36 31.65 31.17 31.20 2,405,359 -0.29(-0.93%)
Aug 03, 2022 31.31 31.63 31.16 31.50 2,552,555 +0.17(+0.53%)
Aug 02, 2022 31.81 31.82 31.28 31.33 3,079,616 -0.35(-1.10%)
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.