Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.55 32.61 32.25 32.52 3,287,468 +0.11(+0.35%)
Apr 29, 2021 32.16 32.58 32.16 32.41 3,706,163 +0.21(+0.67%)
Apr 28, 2021 32.35 32.51 32.09 32.19 2,962,821 -0.06(-0.19%)
Apr 27, 2021 32.38 32.51 32.20 32.25 3,640,696 -0.12(-0.38%)
Apr 26, 2021 32.67 32.77 32.35 32.38 2,812,844 -0.36(-1.09%)
Apr 23, 2021 33.08 33.13 32.50 32.73 3,087,923 -0.49(-1.47%)
Apr 22, 2021 33.59 33.67 33.11 33.22 2,395,139 -0.33(-0.99%)
Apr 21, 2021 33.43 33.64 33.23 33.55 3,599,082 +0.24(+0.73%)
Apr 20, 2021 32.84 33.38 32.65 33.31 4,108,135 +0.37(+1.11%)
Apr 19, 2021 32.83 33.00 32.56 32.94 3,567,525 +0.26(+0.80%)
Apr 16, 2021 32.77 32.85 32.33 32.68 3,280,265 -0.03(-0.08%)
Apr 15, 2021 32.45 32.74 32.45 32.71 2,184,739 +0.29(+0.89%)
Apr 14, 2021 32.38 32.57 32.14 32.42 3,495,217 +0.03(+0.08%)
Apr 13, 2021 32.66 32.76 32.36 32.39 3,838,281 -0.27(-0.83%)
Apr 12, 2021 31.65 32.70 31.58 32.66 6,191,828 +1.17(+3.70%)
Apr 09, 2021 32.39 32.45 31.19 31.50 5,786,797 -0.97(-2.98%)
Apr 08, 2021 31.68 32.51 31.23 32.46 5,197,728 +0.05(+0.16%)
Apr 07, 2021 32.92 32.98 32.25 32.41 4,895,767 -0.33(-1.01%)
Apr 06, 2021 32.61 32.98 32.53 32.74 3,567,533 +0.11(+0.35%)
Apr 05, 2021 32.65 32.96 32.45 32.63 4,263,618 +0.17(+0.54%)
Apr 01, 2021 32.76 32.79 32.06 32.45 5,108,200 -0.27(-0.82%)
Mar 31, 2021 33.27 33.27 32.66 32.72 4,693,483 -0.63(-1.88%)
Mar 30, 2021 33.71 33.93 33.32 33.35 3,301,063 -0.32(-0.96%)
Mar 29, 2021 33.54 33.87 33.46 33.67 2,736,490 +0.17(+0.49%)
Mar 26, 2021 32.93 33.57 32.84 33.51 3,089,876 +0.54(+1.64%)
Mar 25, 2021 32.32 33.09 32.12 32.97 4,415,283 +0.85(+2.66%)
Mar 24, 2021 32.53 32.67 31.96 32.12 3,511,026 -0.96(-2.89%)
Mar 23, 2021 33.46 33.49 32.98 33.07 4,093,898 -0.23(-0.71%)
Mar 22, 2021 32.68 33.31 32.56 33.31 4,662,401 +0.37(+1.11%)
Mar 19, 2021 32.38 33.06 32.31 32.94 8,885,406 +0.64(+1.97%)
Mar 18, 2021 32.20 32.49 32.17 32.31 2,613,873 +0.06(+0.19%)
Mar 17, 2021 32.61 32.61 32.19 32.25 2,846,100 -0.23(-0.72%)
Mar 16, 2021 32.46 32.65 32.24 32.48 3,520,810 -0.01(-0.03%)
Mar 15, 2021 32.35 32.56 32.12 32.49 2,902,087 +0.22(+0.67%)
Mar 12, 2021 31.94 32.37 31.86 32.27 2,738,858 +0.50(+1.59%)
Mar 11, 2021 31.78 32.12 31.69 31.77 2,894,425 -0.27(-0.84%)
Mar 10, 2021 31.25 32.11 31.00 32.04 4,231,119 +0.67(+2.14%)
Mar 09, 2021 31.73 32.08 31.35 31.37 4,893,564 -0.43(-1.34%)
Mar 08, 2021 30.94 32.13 30.86 31.79 6,685,037 +0.90(+2.90%)
Mar 05, 2021 30.36 31.14 30.24 30.90 7,504,659 +0.72(+2.39%)
Mar 04, 2021 30.37 30.96 30.03 30.17 4,413,067 -0.10(-0.34%)
Mar 03, 2021 29.82 30.33 29.50 30.28 4,592,683 +0.42(+1.40%)
Mar 02, 2021 29.74 30.06 29.58 29.86 3,171,774 +0.14(+0.47%)
Mar 01, 2021 29.69 30.11 29.58 29.72 3,300,741 +0.19(+0.65%)
Feb 26, 2021 30.12 30.19 29.51 29.53 5,275,264 -0.56(-1.85%)
Feb 25, 2021 30.65 30.97 29.99 30.09 4,774,683 -0.58(-1.90%)
Feb 24, 2021 30.46 30.82 30.37 30.67 5,525,887 +0.23(+0.77%)
Feb 23, 2021 30.20 30.60 29.87 30.44 4,142,678 +0.43(+1.42%)
Feb 22, 2021 29.70 30.15 29.57 30.01 3,881,783 +0.33(+1.11%)
Feb 19, 2021 30.27 30.39 29.68 29.68 5,537,465 -0.52(-1.73%)
Feb 18, 2021 29.55 30.40 29.36 30.20 3,715,360 +0.64(+2.15%)
Feb 17, 2021 29.39 29.70 29.24 29.57 4,324,485 +0.06(+0.21%)
Feb 16, 2021 29.86 29.97 29.26 29.50 4,234,215 -0.57(-1.88%)
Feb 12, 2021 29.97 30.11 29.68 30.07 3,695,856 +0.10(+0.35%)
Feb 11, 2021 30.67 30.81 29.87 29.97 3,361,193 -0.77(-2.52%)
Feb 10, 2021 30.47 30.85 30.45 30.74 3,065,886 +0.47(+1.55%)
Feb 09, 2021 30.37 30.53 30.08 30.27 2,518,684 -0.02(-0.06%)
Feb 08, 2021 30.33 30.33 29.89 30.29 3,735,064 +0.16(+0.52%)
Feb 05, 2021 30.13 30.49 29.95 30.13 3,564,756 +0.03(+0.09%)
Feb 04, 2021 30.03 30.44 29.93 30.10 3,338,563 -0.03(-0.09%)
Feb 03, 2021 30.08 30.37 29.67 30.13 3,672,882 -0.04(-0.14%)
Feb 02, 2021 29.88 30.45 29.70 30.17 4,491,503 +0.41(+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.