Skip to main content

ConAgra Foods (NY: CAG )

29.59 +0.11 (+0.36%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.97 31.30 30.92 31.23 1,871,259 +0.25(+0.80%)
Dec 30, 2021 31.06 31.16 30.84 30.98 1,891,473 +0.00(+0.00%)
Dec 29, 2021 31.06 31.20 30.95 30.98 2,208,714 -0.05(-0.18%)
Dec 28, 2021 30.54 31.04 30.52 31.04 2,650,292 +0.48(+1.56%)
Dec 27, 2021 30.40 30.59 30.15 30.56 2,008,867 +0.08(+0.27%)
Dec 23, 2021 30.61 30.68 30.41 30.48 2,182,901 -0.12(-0.39%)
Dec 22, 2021 31.00 31.04 30.39 30.60 4,119,707 -0.34(-1.09%)
Dec 21, 2021 31.27 31.44 30.76 30.93 5,870,970 -0.45(-1.43%)
Dec 20, 2021 31.41 31.53 30.78 31.38 6,258,809 -0.24(-0.75%)
Dec 17, 2021 31.46 31.79 31.25 31.62 12,302,633 +0.16(+0.52%)
Dec 16, 2021 30.18 31.66 30.05 31.46 6,726,679 +1.34(+4.46%)
Dec 15, 2021 29.64 30.14 29.64 30.11 4,117,625 +0.39(+1.32%)
Dec 14, 2021 29.74 30.02 29.65 29.72 5,096,681 +0.03(+0.09%)
Dec 13, 2021 29.27 29.91 29.20 29.69 5,580,036 +0.36(+1.22%)
Dec 10, 2021 29.29 29.46 29.22 29.33 2,396,105 +0.19(+0.66%)
Dec 09, 2021 29.06 29.31 28.87 29.14 2,565,007 +0.15(+0.50%)
Dec 08, 2021 29.07 29.33 28.74 29.00 2,985,770 -0.08(-0.28%)
Dec 07, 2021 28.96 29.29 28.80 29.08 3,139,223 +0.03(+0.09%)
Dec 06, 2021 28.90 29.38 28.90 29.05 2,818,374 +0.37(+1.28%)
Dec 03, 2021 28.52 28.87 28.43 28.68 3,414,980 +0.36(+1.26%)
Dec 02, 2021 27.98 28.66 27.98 28.33 4,577,998 +0.48(+1.74%)
Dec 01, 2021 28.20 28.59 27.83 27.84 5,196,902 -0.09(-0.33%)
Nov 30, 2021 28.64 28.76 27.84 27.94 9,183,805 -0.88(-3.05%)
Nov 29, 2021 28.98 29.08 28.71 28.81 3,249,850 -0.08(-0.28%)
Nov 26, 2021 28.80 29.23 28.75 28.90 2,853,609 +0.00(+0.00%)
Nov 24, 2021 28.91 29.12 28.69 28.90 3,214,796 +0.06(+0.22%)
Nov 23, 2021 28.83 29.09 28.72 28.83 4,370,055 +0.15(+0.51%)
Nov 22, 2021 28.02 28.94 27.90 28.68 5,325,614 +0.59(+2.12%)
Nov 19, 2021 28.46 28.63 28.09 28.09 3,761,348 -0.37(-1.29%)
Nov 18, 2021 28.97 28.47 28.36 28.46 7,591,692 -0.63(-2.17%)
Nov 17, 2021 29.20 29.28 28.98 29.09 2,414,704 -0.16(-0.56%)
Nov 16, 2021 29.61 29.85 29.23 29.25 2,850,995 -0.28(-0.96%)
Nov 15, 2021 29.55 29.60 29.28 29.54 3,760,722 +0.05(+0.15%)
Nov 12, 2021 29.31 29.52 29.20 29.49 4,768,804 +0.16(+0.53%)
Nov 11, 2021 29.58 29.65 29.33 29.33 3,389,767 -0.37(-1.23%)
Nov 10, 2021 29.86 29.70 3,802,313 -0.05(-0.18%)
Nov 09, 2021 29.57 29.89 29.47 29.75 4,059,003 +0.23(+0.77%)
Nov 08, 2021 29.80 29.80 29.43 29.53 4,139,869 -0.27(-0.92%)
Nov 05, 2021 29.95 30.13 29.72 29.80 2,502,378 -0.05(-0.18%)
Nov 04, 2021 30.17 30.19 29.59 29.86 2,982,997 -0.32(-1.06%)
Nov 03, 2021 30.00 30.18 29.85 30.18 2,742,818 +0.16(+0.52%)
Nov 02, 2021 29.69 30.07 29.46 30.02 4,424,559 +0.37(+1.26%)
Nov 01, 2021 29.46 29.88 29.56 29.65 6,020,016 +0.20(+0.68%)
Oct 29, 2021 29.75 29.90 29.43 29.44 3,650,513 -0.24(-0.82%)
Oct 28, 2021 29.59 29.75 29.46 29.69 4,441,149 +0.14(+0.49%)
Oct 27, 2021 30.07 30.12 29.33 29.54 3,333,450 -0.37(-1.24%)
Oct 26, 2021 29.79 30.06 29.91 2,694,214 +0.13(+0.43%)
Oct 25, 2021 30.12 30.20 29.77 29.79 2,623,717 -0.41(-1.35%)
Oct 22, 2021 30.15 30.36 30.11 30.20 1,445,208 +0.00(+0.00%)
Oct 21, 2021 30.51 30.58 30.05 30.20 1,740,499 -0.33(-1.07%)
Oct 20, 2021 30.11 30.60 30.06 30.52 2,289,247 +0.43(+1.44%)
Oct 19, 2021 30.03 30.10 29.78 30.09 2,174,304 +0.06(+0.21%)
Oct 18, 2021 30.01 30.30 29.87 30.02 3,116,070 -0.09(-0.30%)
Oct 15, 2021 30.69 30.75 30.01 30.11 3,212,214 -0.50(-1.63%)
Oct 14, 2021 30.07 30.63 29.97 30.61 4,095,987 +0.58(+1.93%)
Oct 13, 2021 30.24 30.39 29.94 30.03 4,034,635 -0.23(-0.75%)
Oct 12, 2021 30.31 30.61 30.15 30.26 3,410,832 -0.13(-0.42%)
Oct 11, 2021 30.59 30.93 30.24 30.39 4,165,526 -0.15(-0.50%)
Oct 08, 2021 30.51 31.24 30.36 30.54 5,195,033 -0.45(-1.46%)
Oct 07, 2021 31.29 31.52 30.88 30.99 4,891,720 -0.24(-0.75%)
Oct 06, 2021 31.01 31.25 30.66 31.23 3,224,111 +0.19(+0.61%)
Oct 05, 2021 30.75 31.31 30.74 31.04 5,633,297 +0.23(+0.73%)
Oct 04, 2021 30.58 30.96 30.57 30.81 3,569,379 +0.29(+0.95%)
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.