Skip to main content

ConAgra Foods (NY: CAG )

32.70 +0.14 (+0.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.24 30.53 29.99 30.30 3,144,152 -0.12(-0.38%)
Oct 29, 2020 30.76 30.82 30.21 30.42 2,975,626 -0.31(-1.00%)
Oct 28, 2020 31.25 31.64 30.46 30.73 3,183,404 -0.94(-2.98%)
Oct 27, 2020 32.17 32.31 31.66 31.67 3,153,683 -0.51(-1.57%)
Oct 26, 2020 32.38 32.69 31.97 32.18 3,292,083 -0.39(-1.18%)
Oct 23, 2020 32.43 32.59 32.17 32.56 2,490,475 +0.30(+0.93%)
Oct 22, 2020 31.80 32.36 31.59 32.26 3,199,367 +0.48(+1.51%)
Oct 21, 2020 31.78 32.07 31.66 31.78 2,917,879 -0.03(-0.08%)
Oct 20, 2020 32.32 32.57 31.76 31.81 2,497,381 -0.30(-0.93%)
Oct 19, 2020 32.49 32.79 32.04 32.11 4,035,317 -0.38(-1.16%)
Oct 16, 2020 32.44 32.63 32.33 32.49 2,100,135 +0.10(+0.32%)
Oct 15, 2020 32.06 32.43 31.96 32.38 2,069,689 +0.09(+0.27%)
Oct 14, 2020 32.59 32.76 32.20 32.30 1,819,021 -0.21(-0.66%)
Oct 13, 2020 32.44 32.92 32.34 32.51 2,649,455 -0.06(-0.18%)
Oct 12, 2020 32.15 32.68 31.92 32.57 3,122,892 +0.59(+1.85%)
Oct 09, 2020 32.08 32.35 31.88 31.98 2,745,917 +0.06(+0.19%)
Oct 08, 2020 32.08 32.33 31.78 31.92 2,120,696 -0.11(-0.35%)
Oct 07, 2020 31.71 32.19 31.58 32.03 3,425,270 +0.45(+1.44%)
Oct 06, 2020 31.75 31.88 31.39 31.58 2,336,072 -0.21(-0.67%)
Oct 05, 2020 31.49 31.85 31.39 31.79 2,669,126 +0.19(+0.60%)
Oct 02, 2020 30.95 31.86 30.90 31.60 6,101,675 +0.87(+2.82%)
Oct 01, 2020 30.99 31.29 29.59 30.74 7,050,550 +0.14(+0.45%)
Sep 30, 2020 30.42 30.84 30.28 30.60 4,702,451 +0.20(+0.65%)
Sep 29, 2020 30.36 30.63 30.08 30.40 2,948,784 +0.02(+0.06%)
Sep 28, 2020 30.27 30.64 30.13 30.39 2,669,011 +0.29(+0.97%)
Sep 25, 2020 29.65 30.16 29.50 30.10 2,628,290 +0.42(+1.41%)
Sep 24, 2020 29.07 29.68 28.84 29.68 2,419,216 +0.66(+2.27%)
Sep 23, 2020 30.32 30.34 28.96 29.02 3,940,123 -1.11(-3.67%)
Sep 22, 2020 29.99 30.76 29.94 30.12 6,511,167 +0.09(+0.31%)
Sep 21, 2020 29.50 30.03 29.35 30.03 3,366,124 +0.42(+1.42%)
Sep 18, 2020 29.82 30.17 29.41 29.61 5,220,755 -0.21(-0.72%)
Sep 17, 2020 29.70 29.84 29.27 29.82 3,301,721 +0.01(+0.03%)
Sep 16, 2020 29.74 30.10 29.63 29.81 3,187,413 +0.19(+0.64%)
Sep 15, 2020 29.70 29.86 29.32 29.62 3,280,673 -0.02(-0.06%)
Sep 14, 2020 29.65 29.87 29.45 29.64 2,993,969 +0.10(+0.35%)
Sep 11, 2020 29.81 29.90 29.34 29.54 3,757,184 -0.20(-0.66%)
Sep 10, 2020 30.63 30.72 29.67 29.74 3,871,456 -0.95(-3.10%)
Sep 09, 2020 30.40 31.01 30.32 30.69 3,337,600 +0.57(+1.88%)
Sep 08, 2020 31.78 31.78 30.03 30.12 5,491,655 -1.70(-5.33%)
Sep 04, 2020 32.06 32.15 31.22 31.82 2,661,898 -0.24(-0.75%)
Sep 03, 2020 32.68 33.17 31.72 32.06 3,195,382 -0.72(-2.20%)
Sep 02, 2020 32.38 32.91 32.35 32.78 3,685,290 +0.36(+1.11%)
Sep 01, 2020 32.95 32.95 32.19 32.42 3,110,128 -0.45(-1.38%)
Aug 31, 2020 32.58 33.04 32.58 32.87 3,032,692 +0.17(+0.52%)
Aug 28, 2020 33.22 33.28 32.32 32.70 3,189,936 -0.52(-1.57%)
Aug 27, 2020 33.42 33.71 33.22 33.22 2,337,270 +0.03(+0.10%)
Aug 26, 2020 33.13 33.29 33.01 33.19 3,164,838 -0.01(-0.03%)
Aug 25, 2020 33.03 33.24 32.74 33.20 3,401,190 +0.41(+1.25%)
Aug 24, 2020 32.45 32.83 32.22 32.79 2,384,796 +0.38(+1.16%)
Aug 21, 2020 32.59 32.59 32.11 32.41 7,096,255 -0.13(-0.39%)
Aug 20, 2020 32.38 32.69 32.37 32.54 2,708,923 +0.03(+0.08%)
Aug 19, 2020 32.71 32.77 32.32 32.51 2,998,582 -0.21(-0.63%)
Aug 18, 2020 32.67 32.87 32.42 32.72 2,312,978 +0.11(+0.34%)
Aug 17, 2020 32.36 32.77 32.20 32.61 2,195,673 +0.23(+0.71%)
Aug 14, 2020 32.31 32.66 32.17 32.38 1,616,906 +0.07(+0.21%)
Aug 13, 2020 32.46 32.52 32.23 32.31 2,008,949 -0.12(-0.37%)
Aug 12, 2020 32.15 32.65 32.15 32.43 2,028,424 +0.51(+1.58%)
Aug 11, 2020 32.55 32.55 31.83 31.92 1,818,297 -0.42(-1.30%)
Aug 10, 2020 32.48 32.66 32.26 32.34 1,540,355 -0.09(-0.26%)
Aug 07, 2020 32.00 32.49 31.87 32.43 2,394,086 +0.32(+0.99%)
Aug 06, 2020 32.14 32.50 31.96 32.11 1,816,934 -0.09(-0.29%)
Aug 05, 2020 32.51 32.60 31.98 32.20 2,403,295 -0.41(-1.26%)
Aug 04, 2020 32.03 32.62 32.03 32.62 3,506,130 +0.43(+1.33%)
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.