Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.39 33.49 32.45 32.51 5,738,704 -0.92(-2.76%)
Apr 28, 2022 33.09 33.44 32.78 33.43 4,290,742 +0.56(+1.71%)
Apr 27, 2022 32.74 33.28 32.72 32.87 4,069,246 +0.20(+0.62%)
Apr 26, 2022 33.25 33.43 32.65 32.67 4,720,163 -0.65(-1.94%)
Apr 25, 2022 33.38 33.53 32.59 33.31 4,024,148 -0.01(-0.03%)
Apr 22, 2022 33.79 34.01 33.30 33.32 6,484,613 -0.41(-1.20%)
Apr 21, 2022 33.80 34.11 33.61 33.73 4,854,885 +0.02(+0.05%)
Apr 20, 2022 33.47 33.96 33.47 33.71 4,671,099 +0.29(+0.86%)
Apr 19, 2022 32.74 33.64 32.71 33.42 4,151,591 +0.77(+2.37%)
Apr 18, 2022 32.75 32.93 32.52 32.65 2,636,667 -0.21(-0.65%)
Apr 14, 2022 33.03 33.18 32.71 32.86 3,826,428 -0.04(-0.11%)
Apr 13, 2022 32.38 32.93 32.20 32.90 4,936,732 +0.53(+1.62%)
Apr 12, 2022 32.14 32.49 32.01 32.37 5,452,528 +0.08(+0.26%)
Apr 11, 2022 32.13 32.52 31.88 32.29 7,984,508 +0.46(+1.45%)
Apr 08, 2022 31.83 31.99 31.51 31.83 7,627,390 +0.06(+0.20%)
Apr 07, 2022 31.42 32.43 31.14 31.76 6,641,568 +0.08(+0.26%)
Apr 06, 2022 31.45 32.02 31.43 31.68 5,235,205 +0.22(+0.70%)
Apr 05, 2022 31.40 31.99 31.35 31.46 5,814,223 -0.02(-0.06%)
Apr 04, 2022 31.33 31.55 30.78 31.48 4,803,418 +0.04(+0.12%)
Apr 01, 2022 31.03 31.49 30.78 31.44 5,017,331 +0.47(+1.52%)
Mar 31, 2022 30.76 31.08 30.67 30.97 4,946,265 +0.16(+0.51%)
Mar 30, 2022 30.71 30.82 30.33 30.81 3,551,843 +0.00(+0.00%)
Mar 29, 2022 30.53 30.83 30.41 30.81 4,553,047 +0.53(+1.74%)
Mar 28, 2022 30.37 30.41 30.02 30.29 3,695,973 -0.06(-0.18%)
Mar 25, 2022 29.94 30.34 29.72 30.34 5,691,534 +0.56(+1.89%)
Mar 24, 2022 29.71 29.87 29.55 29.78 3,612,039 +0.13(+0.44%)
Mar 23, 2022 29.95 30.10 29.55 29.65 5,543,970 -0.16(-0.53%)
Mar 22, 2022 29.52 29.93 29.18 29.81 4,694,162 +0.32(+1.10%)
Mar 21, 2022 29.31 29.61 29.18 29.48 5,326,094 +0.20(+0.69%)
Mar 18, 2022 29.46 29.48 28.81 29.28 27,187,980 -0.30(-1.00%)
Mar 17, 2022 29.21 29.58 28.90 29.58 6,212,652 +0.33(+1.14%)
Mar 16, 2022 29.33 29.51 28.93 29.25 5,161,917 -0.12(-0.41%)
Mar 15, 2022 29.24 29.74 29.24 29.37 6,408,354 +0.24(+0.82%)
Mar 14, 2022 28.44 29.57 28.14 29.13 10,707,870 +1.36(+4.88%)
Mar 11, 2022 28.40 28.49 27.73 27.77 5,989,016 -0.53(-1.86%)
Mar 10, 2022 28.60 27.85 28.29 8,272,460 -0.47(-1.64%)
Mar 09, 2022 28.93 29.75 28.76 28.77 5,898,526 +0.23(+0.81%)
Mar 08, 2022 30.86 30.93 28.53 28.53 8,919,844 -2.56(-8.22%)
Mar 07, 2022 31.51 31.81 31.07 31.09 5,131,885 -0.65(-2.03%)
Mar 04, 2022 31.63 31.95 31.33 31.74 4,384,327 -0.20(-0.64%)
Mar 03, 2022 31.90 32.21 31.77 31.94 4,333,835 +0.02(+0.06%)
Mar 02, 2022 31.90 32.22 31.72 31.92 4,718,726 +0.10(+0.32%)
Mar 01, 2022 32.15 32.39 31.61 31.82 4,779,441 -0.44(-1.37%)
Feb 28, 2022 32.38 32.46 31.98 32.26 4,056,932 -0.35(-1.08%)
Feb 25, 2022 31.87 32.81 32.26 32.61 4,067,859 +0.96(+3.03%)
Feb 24, 2022 32.77 32.94 31.06 31.65 4,446,287 -1.32(-4.00%)
Feb 23, 2022 33.18 33.24 32.75 32.97 3,586,593 -0.09(-0.28%)
Feb 22, 2022 33.22 33.40 32.66 33.06 3,361,336 -0.17(-0.50%)
Feb 18, 2022 33.23 0 +0.13(+0.39%)
Feb 17, 2022 32.59 33.11 32.49 33.10 3,011,725 +0.42(+1.27%)
Feb 16, 2022 32.72 33.25 32.57 32.69 3,472,322 +0.01(+0.03%)
Feb 15, 2022 32.54 32.94 32.44 32.68 3,548,446 +0.11(+0.34%)
Feb 14, 2022 32.98 33.17 32.07 32.57 3,170,251 -0.36(-1.09%)
Feb 11, 2022 32.29 32.94 32.13 32.93 3,449,939 +0.71(+2.21%)
Feb 10, 2022 32.38 32.57 32.09 32.22 3,297,173 -0.35(-1.08%)
Feb 09, 2022 32.57 32.64 32.40 32.57 2,127,166 +0.05(+0.14%)
Feb 08, 2022 32.46 32.60 32.27 32.52 2,319,772 +0.25(+0.77%)
Feb 07, 2022 32.08 32.42 31.82 32.27 2,628,342 +0.23(+0.72%)
Feb 04, 2022 32.38 32.53 31.76 32.04 3,120,844 -0.50(-1.53%)
Feb 03, 2022 32.52 32.86 32.54 3,841,490 +0.03(+0.09%)
Feb 02, 2022 32.34 32.66 32.11 32.51 4,412,129 +0.25(+0.77%)
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.