ConAgra Foods (NY: CAG )

31.77 USD +0.40 (+1.28%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.54 32.70 32.19 32.20 3,338,065 -0.58(-1.77%)
Oct 28, 2021 32.67 32.85 32.53 32.78 4,022,315 +0.16(+0.49%)
Oct 27, 2021 33.20 33.26 32.38 32.62 3,019,081 -0.41(-1.24%)
Oct 26, 2021 32.89 33.20 33.03 2,440,130 +0.14(+0.43%)
Oct 25, 2021 33.26 33.34 32.87 32.89 2,376,281 -0.45(-1.35%)
Oct 22, 2021 33.29 33.52 33.25 33.34 1,308,914 +0.00(+0.00%)
Oct 21, 2021 33.69 33.76 33.18 33.34 1,576,357 -0.36(-1.07%)
Oct 20, 2021 33.25 33.78 33.19 33.70 2,073,354 +0.48(+1.44%)
Oct 19, 2021 33.16 33.23 32.88 33.22 1,969,251 +0.07(+0.21%)
Oct 18, 2021 33.13 33.45 32.98 33.15 2,822,201 -0.10(-0.30%)
Oct 15, 2021 33.89 33.95 33.14 33.25 2,909,278 -0.55(-1.63%)
Oct 14, 2021 33.20 33.82 33.09 33.80 3,709,705 +0.64(+1.93%)
Oct 13, 2021 33.39 33.56 33.06 33.16 3,654,139 -0.25(-0.75%)
Oct 12, 2021 33.47 33.80 33.29 33.41 3,089,165 -0.14(-0.42%)
Oct 11, 2021 33.77 34.15 33.39 33.55 3,772,686 -0.17(-0.50%)
Oct 08, 2021 33.69 34.49 33.52 33.72 4,705,102 -0.50(-1.46%)
Oct 07, 2021 34.55 34.80 34.10 34.22 4,430,394 -0.26(-0.75%)
Oct 06, 2021 34.24 34.50 33.85 34.48 2,920,053 +0.21(+0.61%)
Oct 05, 2021 33.95 34.58 33.94 34.27 5,102,035 +0.25(+0.73%)
Oct 04, 2021 33.76 34.18 33.75 34.02 3,232,760 +0.32(+0.95%)
Oct 01, 2021 34.07 34.10 33.56 33.70 2,659,219 -0.17(-0.50%)
Sep 30, 2021 34.51 34.64 33.86 33.87 3,927,956 -0.79(-2.28%)
Sep 29, 2021 33.90 35.01 33.80 34.66 6,706,899 +1.02(+3.03%)
Sep 28, 2021 33.83 34.10 33.45 33.64 3,041,040 -0.15(-0.44%)
Sep 27, 2021 33.50 33.95 33.36 33.79 2,249,753 +0.44(+1.32%)
Sep 24, 2021 33.24 33.45 33.24 33.35 1,639,802 +0.16(+0.48%)
Sep 23, 2021 33.30 33.49 33.17 33.19 2,747,936 -0.11(-0.33%)
Sep 22, 2021 33.30 33.56 32.99 33.30 2,786,715 +0.33(+1.00%)
Sep 21, 2021 33.21 33.47 32.92 32.97 1,854,873 -0.26(-0.78%)
Sep 20, 2021 33.35 33.56 32.95 33.23 2,569,673 -0.24(-0.72%)
Sep 17, 2021 33.36 33.69 33.15 33.47 4,379,210 +0.04(+0.12%)
Sep 16, 2021 33.55 33.70 33.16 33.43 2,235,612 -0.01(-0.03%)
Sep 15, 2021 33.11 33.53 33.07 33.44 2,448,687 +0.25(+0.75%)
Sep 14, 2021 33.49 33.55 33.06 33.19 2,735,980 -0.20(-0.60%)
Sep 13, 2021 33.16 33.58 33.10 33.39 3,810,925 +0.30(+0.91%)
Sep 10, 2021 33.23 33.28 32.74 33.09 3,052,581 -0.13(-0.39%)
Sep 09, 2021 33.54 33.58 33.21 33.22 3,217,603 -0.35(-1.04%)
Sep 08, 2021 33.21 33.87 33.21 33.57 3,563,830 +0.39(+1.18%)
Sep 07, 2021 33.38 33.42 32.87 33.18 5,008,210 -0.31(-0.93%)
Sep 03, 2021 33.49 33.63 33.22 33.49 3,318,141 +0.02(+0.06%)
Sep 02, 2021 33.43 33.73 33.19 33.47 3,395,422 +0.04(+0.12%)
Sep 01, 2021 33.26 33.48 33.04 33.43 3,425,987 +0.31(+0.94%)
Aug 31, 2021 32.60 33.17 32.37 33.12 6,947,791 +0.49(+1.50%)
Aug 30, 2021 32.98 32.99 32.57 32.63 3,017,940 -0.42(-1.27%)
Aug 27, 2021 32.83 33.24 32.70 33.05 2,673,372 +0.22(+0.67%)
Aug 26, 2021 32.80 32.89 32.32 32.83 5,294,493 -0.03(-0.09%)
Aug 25, 2021 32.90 33.03 32.66 32.86 2,650,034 -0.24(-0.73%)
Aug 24, 2021 33.61 33.61 33.03 33.10 3,121,033 -0.45(-1.34%)
Aug 23, 2021 33.69 33.75 33.42 33.55 2,046,913 -0.18(-0.53%)
Aug 20, 2021 33.57 33.90 33.37 33.73 2,626,083 +0.19(+0.57%)
Aug 19, 2021 33.31 33.82 33.29 33.54 3,185,125 +0.28(+0.84%)
Aug 18, 2021 34.07 34.07 33.23 33.26 3,193,079 -0.81(-2.38%)
Aug 17, 2021 33.85 34.16 33.85 34.07 4,924,802 +0.10(+0.29%)
Aug 16, 2021 34.07 34.28 33.85 33.97 2,116,022 -0.08(-0.23%)
Aug 13, 2021 33.73 34.08 33.63 34.05 2,068,867 +0.47(+1.40%)
Aug 12, 2021 33.76 33.87 33.56 33.58 2,144,401 -0.23(-0.68%)
Aug 11, 2021 33.51 34.02 33.44 33.81 5,734,334 +0.41(+1.23%)
Aug 10, 2021 33.04 33.46 32.99 33.40 2,940,863 +0.25(+0.75%)
Aug 09, 2021 32.84 33.18 32.76 33.15 2,600,221 +0.39(+1.19%)
Aug 06, 2021 32.42 32.89 32.40 32.76 2,984,591 +0.49(+1.52%)
Aug 05, 2021 32.41 32.62 32.25 32.27 3,523,425 -0.12(-0.37%)
Aug 04, 2021 33.01 33.13 32.32 32.39 3,574,786 -0.73(-2.20%)
Aug 03, 2021 33.34 33.56 33.08 33.12 3,064,336 -0.26(-0.78%)
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.