ConAgra Foods (NY: CAG )

31.51 USD -0.09 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.13 36.13 35.25 35.60 9,547,925 -0.78(-2.14%)
Oct 30, 2018 36.15 36.74 36.02 36.38 6,308,201 +0.42(+1.17%)
Oct 29, 2018 35.76 36.57 35.65 35.96 9,683,543 +0.54(+1.52%)
Oct 26, 2018 36.12 36.19 35.06 35.42 8,167,100 -0.95(-2.61%)
Oct 25, 2018 37.03 37.10 36.26 36.37 27,312,666 -0.78(-2.10%)
Oct 24, 2018 36.60 37.60 36.51 37.15 13,515,664 +0.74(+2.03%)
Oct 23, 2018 36.12 36.74 36.00 36.41 9,469,834 +0.18(+0.50%)
Oct 22, 2018 35.83 36.39 35.72 36.23 6,276,524 +0.39(+1.09%)
Oct 19, 2018 35.71 36.10 35.71 35.84 4,622,500 +0.41(+1.16%)
Oct 18, 2018 35.32 35.91 35.32 35.43 5,127,356 +0.13(+0.37%)
Oct 17, 2018 35.59 35.72 35.20 35.30 5,516,005 -0.36(-1.01%)
Oct 16, 2018 35.93 36.21 35.49 35.66 6,460,372 -0.39(-1.08%)
Oct 15, 2018 35.38 36.24 35.34 36.05 6,535,959 +0.71(+2.01%)
Oct 12, 2018 35.06 35.42 34.82 35.34 5,949,000 +0.47(+1.35%)
Oct 11, 2018 35.48 35.69 34.77 34.87 11,093,750 -0.40(-1.13%)
Oct 10, 2018 36.42 36.50 35.25 35.27 16,497,411 -0.30(-0.84%)
Oct 09, 2018 34.54 35.76 34.51 35.57 10,054,538 +0.92(+2.66%)
Oct 08, 2018 34.00 34.74 33.86 34.65 5,676,974 +1.06(+3.16%)
Oct 05, 2018 33.52 33.69 33.41 33.59 3,972,900 +0.05(+0.15%)
Oct 04, 2018 33.32 33.55 33.21 33.54 4,768,507 +0.11(+0.33%)
Oct 03, 2018 33.45 33.66 33.30 33.43 6,173,993 +0.02(+0.06%)
Oct 02, 2018 33.47 33.74 33.31 33.41 5,520,343 -0.04(-0.12%)
Oct 01, 2018 34.02 34.07 33.12 33.45 7,758,624 -0.52(-1.53%)
Sep 28, 2018 33.00 34.03 32.95 33.97 13,826,600 +0.99(+3.00%)
Sep 27, 2018 34.21 34.53 32.81 32.98 16,568,423 -3.02(-8.39%)
Sep 26, 2018 36.12 36.46 36.05 36.00 4,952,688 -0.20(-0.55%)
Sep 25, 2018 36.82 36.82 36.03 36.20 4,386,013 -0.57(-1.55%)
Sep 24, 2018 37.38 37.47 36.63 36.77 3,896,242 -0.68(-1.82%)
Sep 21, 2018 37.25 37.60 37.20 37.45 4,096,500 +0.27(+0.73%)
Sep 20, 2018 37.03 37.33 36.79 37.18 3,511,802 +0.16(+0.43%)
Sep 19, 2018 37.76 37.78 36.92 37.02 4,067,331 -0.73(-1.93%)
Sep 18, 2018 38.05 38.05 37.44 37.75 2,983,219 -0.44(-1.15%)
Sep 17, 2018 38.25 38.29 37.78 38.19 4,347,893 -0.06(-0.16%)
Sep 14, 2018 37.94 38.43 37.85 38.25 5,224,800 +0.27(+0.71%)
Sep 13, 2018 37.73 38.13 37.55 37.98 3,920,928 +0.39(+1.04%)
Sep 12, 2018 37.02 37.67 36.86 37.59 4,910,820 +0.64(+1.73%)
Sep 11, 2018 36.67 37.01 36.43 36.95 4,218,853 +0.33(+0.90%)
Sep 10, 2018 36.48 36.90 36.47 36.62 3,887,586 +0.29(+0.80%)
Sep 07, 2018 36.11 36.41 35.80 36.33 3,747,400 +0.08(+0.22%)
Sep 06, 2018 36.14 36.28 36.02 36.25 4,324,734 +0.15(+0.42%)
Sep 05, 2018 36.00 36.35 35.75 36.10 4,106,444 -0.02(-0.06%)
Sep 04, 2018 36.86 36.91 36.04 36.12 4,090,616 -0.63(-1.71%)
Aug 31, 2018 36.75 36.75 36.75 0 +0.25(+0.68%)
Aug 30, 2018 36.54 36.70 36.32 36.50 4,296,772 -0.16(-0.44%)
Aug 29, 2018 36.55 37.00 36.45 36.66 3,435,032 +0.33(+0.91%)
Aug 28, 2018 36.36 36.61 36.20 36.33 3,237,013 -0.15(-0.41%)
Aug 27, 2018 37.03 37.06 36.42 36.48 4,200,380 -0.37(-1.00%)
Aug 24, 2018 36.74 36.96 36.59 36.85 4,245,800 +0.14(+0.38%)
Aug 23, 2018 36.96 37.20 36.68 36.71 7,479,130 -0.51(-1.37%)
Aug 22, 2018 37.53 37.53 36.96 37.22 3,395,455 -0.30(-0.80%)
Aug 21, 2018 37.59 37.72 36.90 37.52 6,310,255 +0.01(+0.03%)
Aug 20, 2018 37.58 37.79 37.45 37.51 3,751,333 +0.03(+0.08%)
Aug 17, 2018 37.14 37.62 36.97 37.48 6,334,200 +0.30(+0.81%)
Aug 16, 2018 37.20 37.42 37.09 37.18 3,703,036 +0.12(+0.32%)
Aug 15, 2018 36.76 37.12 36.69 37.06 5,116,676 +0.19(+0.52%)
Aug 14, 2018 36.72 36.95 36.61 36.87 5,820,627 +0.31(+0.85%)
Aug 13, 2018 36.57 36.61 36.28 36.56 4,894,273 -0.09(-0.25%)
Aug 10, 2018 36.64 36.79 36.42 36.65 3,251,400 -0.13(-0.35%)
Aug 09, 2018 36.72 36.85 36.42 36.78 3,289,064 +0.15(+0.41%)
Aug 08, 2018 36.93 36.93 36.56 36.63 2,084,478 -0.28(-0.76%)
Aug 07, 2018 37.44 37.46 36.79 36.91 3,177,427 -0.55(-1.47%)
Aug 06, 2018 37.64 37.72 37.43 37.46 3,134,350 -0.14(-0.37%)
Aug 03, 2018 37.08 37.82 36.85 37.60 5,486,500 +0.74(+2.01%)
Aug 02, 2018 36.18 37.01 36.11 36.86 4,818,302 +0.50(+1.38%)
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.