Skip to main content

ConAgra Foods (NY: CAG )

36.96 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 36.88 37.11 36.68 36.96 2,527,384 -0.08(-0.22%)
Nov 28, 2022 37.08 37.34 37.02 37.04 2,021,495 -0.08(-0.22%)
Nov 25, 2022 37.00 37.16 36.98 37.12 1,093,461 +0.25(+0.68%)
Nov 23, 2022 36.67 36.91 36.49 36.87 2,120,520 +0.29(+0.79%)
Nov 22, 2022 36.60 36.89 36.50 36.58 2,634,218 +0.18(+0.49%)
Nov 21, 2022 36.23 36.48 35.88 36.40 3,388,731 +0.45(+1.25%)
Nov 18, 2022 36.02 36.16 35.36 35.95 5,197,071 +1.01(+2.89%)
Nov 17, 2022 34.92 35.65 34.65 34.94 3,966,692 -0.10(-0.29%)
Nov 16, 2022 34.53 35.14 34.52 35.04 4,179,786 +0.66(+1.92%)
Nov 15, 2022 34.15 34.42 33.86 34.38 3,384,929 +0.42(+1.24%)
Nov 14, 2022 34.66 34.96 33.95 33.96 4,902,750 -0.60(-1.74%)
Nov 11, 2022 35.11 35.17 33.21 34.56 4,533,678 -0.63(-1.79%)
Nov 10, 2022 36.00 36.08 34.29 35.19 4,032,479 -0.34(-0.96%)
Nov 09, 2022 35.67 36.18 35.49 35.53 2,826,699 -0.16(-0.45%)
Nov 08, 2022 36.10 36.17 35.53 35.69 3,329,584 -0.41(-1.14%)
Nov 07, 2022 35.99 36.23 35.70 36.10 3,180,193 +0.12(+0.33%)
Nov 04, 2022 35.86 36.22 35.61 35.98 5,220,807 +0.21(+0.59%)
Nov 03, 2022 35.66 36.09 35.52 35.77 3,051,145 -0.14(-0.39%)
Nov 02, 2022 35.98 35.91 3,855,324 -0.10(-0.28%)
Nov 01, 2022 36.24 36.44 35.99 36.01 3,250,768 -0.36(-0.98%)
Oct 31, 2022 36.31 36.51 36.10 36.37 3,997,741 +0.06(+0.16%)
Oct 28, 2022 35.66 36.48 35.52 36.31 3,505,832 +0.85(+2.40%)
Oct 27, 2022 35.08 35.78 34.99 35.46 4,120,523 +0.54(+1.53%)
Oct 26, 2022 34.90 35.19 34.45 34.92 3,572,895 +0.20(+0.57%)
Oct 25, 2022 34.62 34.90 34.35 34.72 3,164,332 +0.04(+0.11%)
Oct 24, 2022 34.73 34.87 34.41 34.68 3,145,054 +0.31(+0.89%)
Oct 21, 2022 34.06 34.47 33.91 34.38 2,337,343 +0.33(+0.96%)
Oct 20, 2022 34.56 34.66 33.95 34.05 3,407,720 -0.56(-1.63%)
Oct 19, 2022 34.63 34.80 34.23 34.61 2,561,222 +0.00(+0.00%)
Oct 18, 2022 34.29 34.62 34.14 34.61 2,916,372 +0.67(+1.99%)
Oct 17, 2022 34.21 34.36 33.65 33.94 3,149,488 -0.04(-0.12%)
Oct 14, 2022 34.21 34.38 33.90 33.98 3,094,612 -0.09(-0.26%)
Oct 13, 2022 33.02 34.26 32.86 34.07 4,090,077 +0.79(+2.38%)
Oct 12, 2022 33.74 33.78 33.26 33.28 4,421,724 -0.31(-0.91%)
Oct 11, 2022 33.27 33.70 33.15 33.58 4,057,171 +0.32(+0.95%)
Oct 10, 2022 32.59 33.49 32.59 33.27 4,392,927 +0.71(+2.19%)
Oct 07, 2022 32.26 32.60 32.07 32.55 5,553,860 +0.29(+0.89%)
Oct 06, 2022 33.52 34.38 32.01 32.26 6,508,738 -1.23(-3.67%)
Oct 05, 2022 33.45 33.67 32.75 33.49 4,637,648 -0.11(-0.32%)
Oct 04, 2022 32.98 33.66 32.84 33.60 4,411,537 +0.99(+3.04%)
Oct 03, 2022 32.57 32.77 32.13 32.61 5,896,496 +0.28(+0.86%)
Sep 30, 2022 33.19 33.28 32.31 32.33 4,604,307 -0.62(-1.89%)
Sep 29, 2022 33.20 33.30 32.83 32.96 3,955,081 -0.21(-0.63%)
Sep 28, 2022 33.07 33.34 32.62 33.17 4,176,420 +0.35(+1.06%)
Sep 27, 2022 33.82 34.03 32.81 32.82 3,491,761 -0.87(-2.59%)
Sep 26, 2022 33.95 34.33 33.67 33.69 3,966,750 -0.35(-1.02%)
Sep 23, 2022 34.20 34.47 33.61 34.04 2,762,444 -0.41(-1.18%)
Sep 22, 2022 34.07 34.66 34.00 34.44 2,822,073 +0.44(+1.28%)
Sep 21, 2022 33.99 34.61 33.86 34.01 3,787,327 +0.34(+1.00%)
Sep 20, 2022 33.75 33.88 33.42 33.67 2,480,770 -0.26(-0.76%)
Sep 19, 2022 33.47 33.96 33.44 33.93 2,322,909 +0.41(+1.21%)
Sep 16, 2022 33.28 33.64 33.19 33.52 5,044,310 +0.21(+0.62%)
Sep 15, 2022 33.11 33.45 32.71 33.31 2,593,331 +0.27(+0.81%)
Sep 14, 2022 33.32 33.36 32.87 33.05 4,353,517 -0.30(-0.89%)
Sep 13, 2022 33.99 34.27 33.28 33.34 3,198,217 -1.00(-2.91%)
Sep 12, 2022 34.15 34.60 34.04 34.35 2,855,868 +0.29(+0.84%)
Sep 09, 2022 34.14 34.35 33.75 34.06 2,096,531 +0.05(+0.15%)
Sep 08, 2022 34.10 34.15 33.55 34.01 3,385,664 -0.38(-1.10%)
Sep 07, 2022 33.57 34.43 33.49 34.38 2,460,077 +0.85(+2.54%)
Sep 06, 2022 33.91 34.05 33.47 33.53 2,510,340 -0.38(-1.11%)
Sep 02, 2022 34.17 34.51 33.78 33.91 2,731,200 -0.08(-0.23%)
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.