Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.31 33.37 33.00 33.28 3,212,736 +0.12(+0.35%)
Apr 29, 2021 32.91 33.34 32.91 33.16 3,621,913 +0.22(+0.67%)
Apr 28, 2021 33.10 33.26 32.84 32.94 2,895,470 -0.06(-0.19%)
Apr 27, 2021 33.13 33.26 32.95 33.00 3,557,935 -0.12(-0.38%)
Apr 26, 2021 33.43 33.53 33.10 33.13 2,748,902 -0.37(-1.09%)
Apr 23, 2021 33.85 33.90 33.25 33.49 3,017,727 -0.50(-1.47%)
Apr 22, 2021 34.37 34.46 33.88 33.99 2,340,692 -0.34(-0.99%)
Apr 21, 2021 34.21 34.42 34.00 34.33 3,517,266 +0.25(+0.73%)
Apr 20, 2021 33.60 34.15 33.41 34.08 4,014,747 +0.37(+1.11%)
Apr 19, 2021 33.59 33.77 33.32 33.71 3,486,427 +0.27(+0.80%)
Apr 16, 2021 33.53 33.61 33.08 33.44 3,205,697 -0.03(-0.08%)
Apr 15, 2021 33.20 33.50 33.20 33.47 2,135,075 +0.29(+0.89%)
Apr 14, 2021 33.14 33.33 32.89 33.17 3,415,763 +0.03(+0.08%)
Apr 13, 2021 33.42 33.52 33.11 33.15 3,751,028 -0.28(-0.83%)
Apr 12, 2021 32.39 33.46 32.31 33.42 6,051,073 +1.19(+3.70%)
Apr 09, 2021 33.15 33.21 31.92 32.23 5,655,249 -0.99(-2.98%)
Apr 08, 2021 32.42 33.26 31.95 33.22 5,079,571 +0.05(+0.16%)
Apr 07, 2021 33.68 33.74 33.00 33.16 4,784,475 -0.34(-1.01%)
Apr 06, 2021 33.37 33.75 33.29 33.50 3,486,435 +0.12(+0.35%)
Apr 05, 2021 33.41 33.73 33.20 33.39 4,166,696 +0.18(+0.54%)
Apr 01, 2021 33.52 33.55 32.81 33.21 4,992,079 -0.28(-0.82%)
Mar 31, 2021 34.05 34.05 33.42 33.49 4,586,790 -0.64(-1.88%)
Mar 30, 2021 34.49 34.71 34.10 34.13 3,226,022 -0.33(-0.96%)
Mar 29, 2021 34.32 34.66 34.24 34.46 2,674,283 +0.17(+0.49%)
Mar 26, 2021 33.70 34.35 33.60 34.29 3,019,636 +0.55(+1.64%)
Mar 25, 2021 33.07 33.86 32.86 33.73 4,314,913 +0.87(+2.66%)
Mar 24, 2021 33.29 33.43 32.70 32.86 3,431,213 -0.98(-2.89%)
Mar 23, 2021 34.23 34.27 33.75 33.84 4,000,834 -0.24(-0.71%)
Mar 22, 2021 33.44 34.08 33.32 34.08 4,556,414 +0.37(+1.11%)
Mar 19, 2021 33.14 33.83 33.06 33.71 8,683,420 +0.65(+1.97%)
Mar 18, 2021 32.95 33.24 32.92 33.06 2,554,454 +0.06(+0.19%)
Mar 17, 2021 33.37 33.37 32.94 33.00 2,781,401 -0.24(-0.72%)
Mar 16, 2021 33.22 33.41 32.99 33.24 3,440,774 -0.01(-0.03%)
Mar 15, 2021 33.10 33.32 32.87 33.24 2,836,116 +0.22(+0.67%)
Mar 12, 2021 32.68 33.12 32.60 33.02 2,676,598 +0.52(+1.59%)
Mar 11, 2021 32.51 32.87 32.43 32.51 2,828,628 -0.28(-0.84%)
Mar 10, 2021 31.98 32.85 31.72 32.78 4,134,936 +0.69(+2.14%)
Mar 09, 2021 32.47 32.83 32.08 32.10 4,782,322 -0.44(-1.34%)
Mar 08, 2021 31.66 32.88 31.58 32.53 6,533,071 +0.92(+2.90%)
Mar 05, 2021 31.06 31.86 30.94 31.62 7,334,060 +0.74(+2.39%)
Mar 04, 2021 31.08 31.68 30.73 30.88 4,312,747 -0.11(-0.35%)
Mar 03, 2021 30.51 31.03 30.18 30.98 4,488,281 +0.43(+1.40%)
Mar 02, 2021 30.43 30.76 30.27 30.56 3,099,672 +0.14(+0.47%)
Mar 01, 2021 30.38 30.81 30.27 30.41 3,225,707 +0.20(+0.65%)
Feb 26, 2021 30.82 30.89 30.20 30.22 5,155,345 -0.57(-1.85%)
Feb 25, 2021 31.37 31.69 30.69 30.79 4,666,143 -0.60(-1.90%)
Feb 24, 2021 31.17 31.54 31.08 31.38 5,400,271 +0.24(+0.77%)
Feb 23, 2021 30.90 31.31 30.56 31.14 4,048,506 +0.44(+1.42%)
Feb 22, 2021 30.40 30.85 30.26 30.71 3,793,541 +0.34(+1.11%)
Feb 19, 2021 30.97 31.10 30.37 30.37 5,411,585 -0.53(-1.73%)
Feb 18, 2021 30.23 31.11 30.05 30.90 3,630,901 +0.65(+2.15%)
Feb 17, 2021 30.07 30.40 29.92 30.25 4,226,179 +0.06(+0.21%)
Feb 16, 2021 30.56 30.67 29.94 30.19 4,137,962 -0.58(-1.88%)
Feb 12, 2021 30.67 30.81 30.37 30.77 3,611,841 +0.11(+0.35%)
Feb 11, 2021 31.38 31.53 30.56 30.66 3,284,785 -0.79(-2.52%)
Feb 10, 2021 31.17 31.57 31.16 31.45 2,996,192 +0.48(+1.55%)
Feb 09, 2021 31.07 31.24 30.78 30.97 2,461,429 -0.02(-0.06%)
Feb 08, 2021 31.04 31.04 30.58 30.99 3,650,158 +0.16(+0.52%)
Feb 05, 2021 30.83 31.20 30.64 30.83 3,483,721 +0.03(+0.09%)
Feb 04, 2021 30.72 31.15 30.63 30.80 3,262,670 -0.03(-0.09%)
Feb 03, 2021 30.78 31.07 30.36 30.83 3,589,389 -0.04(-0.14%)
Feb 02, 2021 30.57 31.16 30.39 30.88 4,389,401 +0.42(+1.37%)
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.