ConAgra Foods (NY: CAG )

35.30 USD +0.19 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.72 31.95 28.64 29.34 11,187,305 +1.11(+3.93%)
Mar 30, 2020 28.25 29.19 27.69 28.23 5,890,051 +0.31(+1.11%)
Mar 27, 2020 27.27 28.12 26.70 27.92 5,413,400 +0.07(+0.25%)
Mar 26, 2020 26.01 28.00 25.62 27.85 5,754,110 +1.77(+6.79%)
Mar 25, 2020 26.40 27.55 25.90 26.08 6,450,848 -0.45(-1.70%)
Mar 24, 2020 26.44 27.39 25.75 26.53 6,051,503 +0.77(+2.99%)
Mar 23, 2020 26.47 27.45 24.86 25.76 6,675,140 -0.29(-1.11%)
Mar 20, 2020 26.31 27.12 25.21 26.05 7,980,800 -0.26(-0.99%)
Mar 19, 2020 27.35 28.52 24.54 26.31 7,306,773 -0.95(-3.48%)
Mar 18, 2020 29.04 31.94 27.00 27.26 10,569,978 -2.54(-8.52%)
Mar 17, 2020 27.65 30.82 27.56 29.80 10,445,161 +2.59(+9.52%)
Mar 16, 2020 22.96 28.82 22.88 27.21 9,145,776 +2.42(+9.76%)
Mar 13, 2020 25.15 25.37 22.83 24.79 7,255,400 +0.65(+2.69%)
Mar 12, 2020 25.04 26.88 24.11 24.14 9,965,608 -2.67(-9.96%)
Mar 11, 2020 27.14 27.39 26.38 26.81 7,153,837 -1.05(-3.77%)
Mar 10, 2020 27.99 28.23 26.44 27.86 6,303,874 +0.34(+1.24%)
Mar 09, 2020 26.53 28.03 26.01 27.52 5,454,898 -0.73(-2.58%)
Mar 06, 2020 27.45 28.64 27.25 28.25 7,003,200 -0.22(-0.77%)
Mar 05, 2020 28.04 28.66 27.95 28.47 3,705,526 -0.32(-1.11%)
Mar 04, 2020 28.39 28.83 27.94 28.79 2,919,330 +1.12(+4.05%)
Mar 03, 2020 28.20 28.97 27.36 27.67 5,143,000 -0.57(-2.02%)
Mar 02, 2020 26.86 28.30 26.73 28.24 8,239,111 +1.55(+5.81%)
Feb 28, 2020 25.47 26.70 24.73 26.69 9,385,100 +0.32(+1.21%)
Feb 27, 2020 26.60 26.96 25.75 26.37 7,140,574 -0.57(-2.12%)
Feb 26, 2020 28.61 28.70 26.92 26.94 8,256,110 -1.44(-5.07%)
Feb 25, 2020 29.31 29.35 27.91 28.38 7,015,055 -0.85(-2.91%)
Feb 24, 2020 29.20 29.34 28.90 29.23 3,678,290 -0.36(-1.22%)
Feb 21, 2020 29.73 30.11 29.36 29.59 3,031,200 -0.29(-0.97%)
Feb 20, 2020 29.76 29.93 29.59 29.88 2,857,986 +0.08(+0.27%)
Feb 19, 2020 30.65 30.87 29.70 29.80 5,187,847 -0.88(-2.87%)
Feb 18, 2020 30.70 31.43 30.00 30.68 11,377,070 -2.01(-6.15%)
Feb 14, 2020 32.63 32.76 32.04 32.69 3,191,800 +0.11(+0.34%)
Feb 13, 2020 32.54 32.61 32.12 32.58 4,355,250 -0.05(-0.15%)
Feb 12, 2020 32.80 33.02 32.46 32.63 2,551,372 -0.17(-0.52%)
Feb 11, 2020 32.31 32.85 32.17 32.80 3,395,873 +0.56(+1.74%)
Feb 10, 2020 31.87 32.28 31.62 32.24 1,864,054 +0.29(+0.91%)
Feb 07, 2020 32.05 32.38 31.85 31.95 2,307,800 -0.14(-0.44%)
Feb 06, 2020 32.40 32.82 31.84 32.09 3,223,525 -0.58(-1.78%)
Feb 05, 2020 32.14 32.99 32.14 32.67 3,584,265 +0.75(+2.35%)
Feb 04, 2020 33.08 33.13 31.91 31.92 4,122,855 -1.02(-3.10%)
Feb 03, 2020 33.02 33.27 32.44 32.94 5,497,950 +0.02(+0.06%)
Jan 31, 2020 33.12 33.31 32.74 32.92 3,847,400 -0.33(-0.99%)
Jan 30, 2020 33.12 33.26 32.65 33.25 2,479,833 +0.05(+0.15%)
Jan 29, 2020 33.42 33.47 32.86 33.20 2,782,983 -0.12(-0.36%)
Jan 28, 2020 32.58 33.46 32.45 33.32 5,854,379 +0.79(+2.43%)
Jan 27, 2020 31.87 32.62 31.87 32.53 4,651,050 +0.25(+0.77%)
Jan 24, 2020 32.83 32.90 32.07 32.28 3,046,400 -0.41(-1.25%)
Jan 23, 2020 32.05 32.88 31.97 32.69 3,907,183 +0.40(+1.24%)
Jan 22, 2020 32.82 32.93 32.25 32.29 3,668,094 -0.47(-1.43%)
Jan 21, 2020 32.81 33.25 32.47 32.76 6,294,159 -0.57(-1.71%)
Jan 17, 2020 32.30 33.37 32.28 33.33 8,327,000 +1.03(+3.19%)
Jan 16, 2020 31.96 32.31 31.96 32.30 2,664,835 +0.37(+1.16%)
Jan 15, 2020 32.21 32.32 31.82 31.93 3,276,475 -0.22(-0.68%)
Jan 14, 2020 32.01 32.16 31.76 32.15 4,921,621 +0.12(+0.37%)
Jan 13, 2020 31.94 32.06 31.61 32.03 4,917,867 +0.20(+0.63%)
Jan 10, 2020 32.03 32.19 31.73 31.83 4,886,700 -0.38(-1.18%)
Jan 09, 2020 32.19 32.45 31.74 32.21 5,620,645 +0.34(+1.07%)
Jan 08, 2020 32.54 32.69 31.84 31.87 4,944,156 -0.45(-1.39%)
Jan 07, 2020 33.32 33.43 32.31 32.32 8,387,373 -1.20(-3.58%)
Jan 06, 2020 33.76 33.82 33.40 33.52 4,581,106 +0.18(+0.54%)
Jan 03, 2020 33.59 33.99 33.31 33.34 3,054,200 -0.29(-0.86%)
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.