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 (%)
Nov 30, 2020 31.82 32.34 31.64 32.31 4,584,657 +0.55(+1.73%)
Nov 27, 2020 31.69 31.77 31.50 31.76 790,178 +0.16(+0.50%)
Nov 25, 2020 31.43 31.87 31.40 31.60 2,315,428 +0.35(+1.13%)
Nov 24, 2020 31.58 31.66 31.16 31.25 4,637,286 -0.30(-0.95%)
Nov 23, 2020 31.60 31.72 31.22 31.55 2,984,491 -0.14(-0.45%)
Nov 20, 2020 31.88 32.08 31.50 31.69 3,381,145 -0.29(-0.91%)
Nov 19, 2020 31.17 32.01 31.12 31.98 2,967,775 +0.63(+2.00%)
Nov 18, 2020 31.67 31.92 31.35 31.35 3,140,973 -0.23(-0.73%)
Nov 17, 2020 31.96 32.11 31.44 31.58 3,145,517 -0.71(-2.19%)
Nov 16, 2020 31.96 32.30 31.52 32.29 2,844,340 +0.45(+1.42%)
Nov 13, 2020 31.46 31.86 31.34 31.84 1,759,033 +0.55(+1.75%)
Nov 12, 2020 31.45 31.45 30.83 31.29 3,092,235 -0.09(-0.28%)
Nov 11, 2020 31.05 31.54 30.82 31.38 1,914,510 +0.47(+1.51%)
Nov 10, 2020 30.29 30.92 29.99 30.91 5,209,182 +0.53(+1.75%)
Nov 09, 2020 31.87 32.16 30.32 30.38 5,026,788 -1.49(-4.69%)
Nov 06, 2020 31.97 32.28 31.68 31.88 1,766,501 -0.08(-0.25%)
Nov 05, 2020 32.34 32.41 31.93 31.96 2,357,574 -0.11(-0.36%)
Nov 04, 2020 32.05 32.57 31.84 32.07 2,694,912 +0.04(+0.11%)
Nov 03, 2020 31.63 32.41 31.60 32.03 1,847,302 +0.57(+1.83%)
Nov 02, 2020 31.27 31.65 31.08 31.46 2,699,518 +0.45(+1.45%)
Oct 30, 2020 30.95 31.24 30.69 31.01 3,072,678 -0.12(-0.38%)
Oct 29, 2020 31.47 31.53 30.91 31.13 2,907,984 -0.32(-1.00%)
Oct 28, 2020 31.98 32.37 31.17 31.44 3,111,038 -0.96(-2.98%)
Oct 27, 2020 32.92 33.06 32.39 32.41 3,081,993 -0.52(-1.57%)
Oct 26, 2020 33.14 33.45 32.72 32.93 3,217,247 -0.39(-1.18%)
Oct 23, 2020 33.18 33.34 32.92 33.32 2,433,861 +0.31(+0.93%)
Oct 22, 2020 32.54 33.11 32.32 33.01 3,126,639 +0.49(+1.51%)
Oct 21, 2020 32.52 32.82 32.40 32.52 2,851,549 -0.03(-0.08%)
Oct 20, 2020 33.08 33.33 32.50 32.55 2,440,610 -0.31(-0.93%)
Oct 19, 2020 33.24 33.55 32.78 32.86 3,943,586 -0.39(-1.16%)
Oct 16, 2020 33.19 33.39 33.08 33.24 2,052,394 +0.11(+0.32%)
Oct 15, 2020 32.80 33.18 32.71 33.14 2,022,641 +0.09(+0.27%)
Oct 14, 2020 33.35 33.52 32.94 33.05 1,777,670 -0.22(-0.66%)
Oct 13, 2020 33.20 33.69 33.09 33.27 2,589,227 -0.06(-0.18%)
Oct 12, 2020 32.90 33.44 32.66 33.33 3,051,902 +0.61(+1.85%)
Oct 09, 2020 32.82 33.10 32.62 32.73 2,683,496 +0.06(+0.19%)
Oct 08, 2020 32.82 33.08 32.52 32.66 2,072,488 -0.11(-0.35%)
Oct 07, 2020 32.44 32.94 32.31 32.78 3,347,406 +0.46(+1.44%)
Oct 06, 2020 32.49 32.62 32.12 32.31 2,282,968 -0.22(-0.67%)
Oct 05, 2020 32.23 32.59 32.12 32.53 2,608,451 +0.19(+0.60%)
Oct 02, 2020 31.67 32.60 31.62 32.34 5,962,971 +0.89(+2.82%)
Oct 01, 2020 31.71 32.01 30.28 31.45 6,890,275 +0.14(+0.45%)
Sep 30, 2020 31.13 31.56 30.99 31.31 4,595,554 +0.20(+0.65%)
Sep 29, 2020 31.07 31.34 30.78 31.11 2,881,752 +0.02(+0.06%)
Sep 28, 2020 30.97 31.35 30.83 31.09 2,608,339 +0.30(+0.97%)
Sep 25, 2020 30.34 30.87 30.19 30.80 2,568,543 +0.43(+1.42%)
Sep 24, 2020 29.74 30.37 29.51 30.37 2,364,222 +0.68(+2.27%)
Sep 23, 2020 31.02 31.05 29.64 29.69 3,850,556 -1.13(-3.67%)
Sep 22, 2020 30.69 31.48 30.64 30.82 6,363,154 +0.10(+0.31%)
Sep 21, 2020 30.18 30.73 30.03 30.73 3,289,604 +0.43(+1.42%)
Sep 18, 2020 30.52 30.88 30.09 30.30 5,102,076 -0.22(-0.72%)
Sep 17, 2020 30.39 30.54 29.95 30.52 3,226,665 +0.01(+0.03%)
Sep 16, 2020 30.44 30.80 30.32 30.51 3,114,957 +0.19(+0.64%)
Sep 15, 2020 30.39 30.55 30.00 30.31 3,206,096 -0.02(-0.06%)
Sep 14, 2020 30.34 30.56 30.13 30.33 2,925,910 +0.11(+0.35%)
Sep 11, 2020 30.51 30.60 30.02 30.23 3,671,775 -0.20(-0.66%)
Sep 10, 2020 31.34 31.44 30.36 30.43 3,783,450 -0.97(-3.10%)
Sep 09, 2020 31.11 31.73 31.02 31.40 3,261,729 +0.58(+1.88%)
Sep 08, 2020 32.51 32.51 30.73 30.82 5,366,818 -1.74(-5.33%)
Sep 04, 2020 32.80 32.90 31.95 32.56 2,601,387 -0.25(-0.75%)
Sep 03, 2020 33.44 33.94 32.46 32.80 3,122,744 -0.74(-2.20%)
Sep 02, 2020 33.13 33.67 33.10 33.54 3,601,516 +0.37(+1.11%)
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.