Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.89 29.70 28.71 29.64 6,333,979 +0.75(+2.60%)
May 28, 2020 28.95 29.12 28.62 28.89 3,051,597 +0.15(+0.53%)
May 27, 2020 28.02 28.76 27.86 28.74 2,827,672 +0.66(+2.37%)
May 26, 2020 27.96 28.37 27.95 28.08 5,617,861 +0.23(+0.83%)
May 22, 2020 27.54 27.87 27.32 27.85 2,858,330 +0.37(+1.33%)
May 21, 2020 27.87 27.87 26.98 27.48 5,027,014 -0.41(-1.47%)
May 20, 2020 28.35 28.35 27.51 27.89 6,076,962 -0.26(-0.94%)
May 19, 2020 28.94 29.13 28.14 28.15 3,406,187 -0.83(-2.85%)
May 18, 2020 29.17 29.36 28.47 28.98 4,557,303 -0.14(-0.47%)
May 15, 2020 29.06 29.46 28.90 29.12 2,790,260 +0.29(+1.01%)
May 14, 2020 29.06 29.19 28.52 28.83 2,519,685 -0.19(-0.65%)
May 13, 2020 29.06 29.31 28.67 29.01 2,759,884 -0.05(-0.18%)
May 12, 2020 28.61 29.29 28.55 29.06 3,556,912 +0.60(+2.10%)
May 11, 2020 28.23 28.61 28.02 28.47 2,330,169 -0.09(-0.33%)
May 08, 2020 28.60 28.71 28.22 28.56 2,650,483 +0.30(+1.06%)
May 07, 2020 28.68 28.77 28.20 28.26 2,658,731 -0.20(-0.72%)
May 06, 2020 28.60 28.85 28.38 28.47 1,971,662 +0.02(+0.06%)
May 05, 2020 28.40 28.92 28.30 28.45 3,149,938 -0.03(-0.09%)
May 04, 2020 28.43 28.53 27.82 28.48 3,057,549 +0.12(+0.42%)
May 01, 2020 28.37 28.77 28.08 28.36 2,210,379 -0.14(-0.48%)
Apr 30, 2020 29.21 29.22 28.28 28.49 4,470,824 -0.66(-2.25%)
Apr 29, 2020 29.02 29.46 28.81 29.15 5,838,548 -0.16(-0.54%)
Apr 28, 2020 29.42 30.02 29.25 29.31 4,245,946 +0.01(+0.03%)
Apr 27, 2020 29.17 29.66 29.01 29.30 3,286,710 +0.36(+1.23%)
Apr 24, 2020 29.00 29.28 28.55 28.94 3,516,657 +0.17(+0.59%)
Apr 23, 2020 28.76 29.11 28.66 28.78 5,005,779 -0.27(-0.93%)
Apr 22, 2020 28.99 29.23 28.58 29.05 2,933,774 +0.40(+1.39%)
Apr 21, 2020 28.69 29.04 28.41 28.65 3,780,999 -0.04(-0.15%)
Apr 20, 2020 28.39 29.34 28.20 28.69 4,062,047 +0.25(+0.89%)
Apr 17, 2020 28.55 28.56 27.91 28.44 4,748,195 +0.09(+0.33%)
Apr 16, 2020 28.11 28.42 27.29 28.34 5,862,570 +0.51(+1.83%)
Apr 15, 2020 28.07 28.28 27.61 27.84 3,092,476 -0.40(-1.41%)
Apr 14, 2020 27.50 28.54 27.35 28.23 4,082,554 +1.17(+4.32%)
Apr 13, 2020 27.34 27.59 26.72 27.06 3,655,759 -0.42(-1.54%)
Apr 09, 2020 26.25 27.84 26.25 27.49 6,076,802 +0.97(+3.67%)
Apr 08, 2020 25.85 26.52 25.51 26.51 4,270,891 +0.73(+2.82%)
Apr 07, 2020 26.58 26.67 25.51 25.79 8,129,285 -0.72(-2.72%)
Apr 06, 2020 26.62 27.09 26.22 26.51 7,541,186 +0.08(+0.29%)
Apr 03, 2020 25.01 26.49 25.01 26.43 5,850,427 +1.08(+4.28%)
Apr 02, 2020 24.72 25.75 24.60 25.35 4,459,755 +0.14(+0.57%)
Apr 01, 2020 24.00 25.52 23.93 25.20 9,893,949 +0.36(+1.43%)
Mar 31, 2020 26.01 27.06 24.25 24.85 13,210,851 +0.94(+3.93%)
Mar 30, 2020 23.92 24.72 23.45 23.91 6,955,436 +0.26(+1.11%)
Mar 27, 2020 23.09 23.81 22.61 23.64 6,392,569 +0.06(+0.25%)
Mar 26, 2020 22.03 23.71 21.70 23.58 6,794,906 +1.50(+6.79%)
Mar 25, 2020 22.36 23.33 21.93 22.09 7,617,669 -0.38(-1.70%)
Mar 24, 2020 22.39 23.19 21.81 22.47 7,146,091 +0.65(+2.99%)
Mar 23, 2020 22.42 23.25 21.05 21.81 7,882,531 -0.25(-1.11%)
Mar 20, 2020 22.28 22.97 21.35 22.06 9,424,357 -0.22(-0.99%)
Mar 19, 2020 23.16 24.15 20.78 22.28 8,628,413 -0.80(-3.49%)
Mar 18, 2020 24.59 27.05 22.86 23.08 12,481,863 -2.15(-8.52%)
Mar 17, 2020 23.41 26.10 23.34 25.24 12,334,469 +2.19(+9.52%)
Mar 16, 2020 19.44 24.41 19.38 23.04 10,800,053 +2.05(+9.76%)
Mar 13, 2020 21.30 21.48 19.33 20.99 8,567,748 +0.55(+2.69%)
Mar 12, 2020 21.20 22.76 20.42 20.44 11,768,175 -2.26(-9.96%)
Mar 11, 2020 22.98 23.19 22.34 22.70 8,447,814 -0.89(-3.77%)
Mar 10, 2020 23.70 23.91 22.39 23.59 7,444,111 +0.29(+1.24%)
Mar 09, 2020 22.47 23.74 22.03 23.30 6,441,573 -0.62(-2.58%)
Mar 06, 2020 23.25 24.25 23.08 23.92 8,269,930 -0.19(-0.77%)
Mar 05, 2020 23.75 24.27 23.67 24.11 4,375,777 -0.27(-1.11%)
Mar 04, 2020 24.04 24.41 23.66 24.38 3,447,374 +0.95(+4.05%)
Mar 03, 2020 23.88 24.53 23.17 23.43 6,073,259 -0.48(-2.02%)
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.