Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.71 28.91 28.44 28.81 3,040,787 +0.17(+0.59%)
Dec 30, 2019 28.71 28.80 28.50 28.64 2,155,022 -0.12(-0.41%)
Dec 27, 2019 28.41 28.84 28.33 28.76 3,059,684 +0.41(+1.45%)
Dec 26, 2019 28.57 28.78 28.14 28.35 5,553,536 -0.30(-1.06%)
Dec 24, 2019 28.66 29.04 28.51 28.65 2,923,244 +0.03(+0.09%)
Dec 23, 2019 29.60 29.95 28.51 28.62 8,949,327 -0.88(-2.99%)
Dec 20, 2019 28.33 29.59 28.20 29.51 17,711,440 +1.19(+4.19%)
Dec 19, 2019 26.22 29.22 26.15 28.32 35,784,064 +3.88(+15.87%)
Dec 18, 2019 24.67 24.92 24.29 24.44 6,692,303 -0.12(-0.48%)
Dec 17, 2019 23.99 24.62 23.98 24.56 4,772,724 +0.33(+1.35%)
Dec 16, 2019 23.96 24.51 23.95 24.23 4,522,060 +0.35(+1.48%)
Dec 13, 2019 23.76 24.06 23.71 23.88 3,667,128 +0.13(+0.53%)
Dec 12, 2019 23.94 24.22 23.70 23.75 5,101,265 -0.34(-1.40%)
Dec 11, 2019 24.64 24.74 24.00 24.09 3,984,391 -0.50(-2.02%)
Dec 10, 2019 24.62 24.80 24.46 24.59 2,810,060 -0.07(-0.27%)
Dec 09, 2019 24.34 24.75 24.33 24.65 3,978,119 +0.34(+1.38%)
Dec 06, 2019 24.30 24.57 24.29 24.32 5,320,099 +0.10(+0.42%)
Dec 05, 2019 24.82 24.91 24.15 24.22 5,343,524 -0.51(-2.08%)
Dec 04, 2019 24.06 24.78 24.06 24.73 6,375,809 +0.66(+2.76%)
Dec 03, 2019 23.85 24.16 23.85 24.06 4,918,042 -0.13(-0.56%)
Dec 02, 2019 24.29 24.33 24.10 24.20 3,683,052 -0.09(-0.38%)
Nov 29, 2019 24.52 24.57 24.26 24.29 1,243,888 -0.26(-1.06%)
Nov 27, 2019 24.53 24.66 24.38 24.55 2,321,385 +0.10(+0.41%)
Nov 26, 2019 24.36 24.54 24.21 24.45 5,127,155 +0.18(+0.73%)
Nov 25, 2019 24.23 24.32 23.99 24.27 2,742,048 +0.10(+0.42%)
Nov 22, 2019 23.81 24.31 23.81 24.17 5,775,772 +0.43(+1.81%)
Nov 21, 2019 24.81 24.81 23.59 23.74 7,041,575 -1.07(-4.31%)
Nov 20, 2019 24.65 24.94 24.54 24.81 3,612,182 +0.14(+0.58%)
Nov 19, 2019 24.43 24.69 24.23 24.67 4,303,522 +0.23(+0.93%)
Nov 18, 2019 24.22 24.66 24.10 24.44 5,643,475 +0.20(+0.83%)
Nov 15, 2019 23.97 24.26 23.93 24.24 5,047,457 +0.31(+1.30%)
Nov 14, 2019 23.78 23.96 23.64 23.93 5,869,200 +0.11(+0.46%)
Nov 13, 2019 23.23 23.83 23.15 23.82 4,259,506 +0.61(+2.65%)
Nov 12, 2019 23.16 23.42 23.14 23.21 3,212,041 +0.03(+0.11%)
Nov 11, 2019 23.05 23.19 22.89 23.18 2,301,590 +0.09(+0.40%)
Nov 08, 2019 23.40 23.43 22.97 23.09 3,141,928 -0.30(-1.29%)
Nov 07, 2019 23.43 23.47 23.21 23.39 2,776,910 -0.03(-0.14%)
Nov 06, 2019 23.37 23.75 23.34 23.42 4,140,292 +0.19(+0.83%)
Nov 05, 2019 23.37 23.66 23.16 23.23 3,376,496 -0.13(-0.54%)
Nov 04, 2019 23.09 23.37 22.96 23.36 2,639,057 +0.24(+1.06%)
Nov 01, 2019 22.81 23.16 22.79 23.11 3,134,203 +0.35(+1.55%)
Oct 31, 2019 23.19 23.32 22.68 22.76 4,104,884 -0.44(-1.91%)
Oct 30, 2019 22.94 23.25 22.81 23.20 3,137,439 +0.25(+1.09%)
Oct 29, 2019 22.89 23.35 22.69 22.95 3,678,072 +0.16(+0.70%)
Oct 28, 2019 22.55 22.94 22.54 22.79 4,176,760 +0.32(+1.41%)
Oct 25, 2019 22.67 22.85 22.43 22.48 3,653,773 -0.14(-0.63%)
Oct 24, 2019 22.75 22.80 22.32 22.62 8,400,478 -0.43(-1.88%)
Oct 23, 2019 22.87 23.08 22.67 23.05 5,478,571 +0.20(+0.88%)
Oct 22, 2019 22.96 23.11 22.64 22.85 3,683,237 -0.08(-0.33%)
Oct 21, 2019 22.67 23.07 22.67 22.93 3,886,794 +0.26(+1.14%)
Oct 18, 2019 22.90 23.11 22.66 22.67 3,785,518 -0.20(-0.88%)
Oct 17, 2019 22.40 22.99 22.14 22.87 6,306,403 +0.39(+1.75%)
Oct 16, 2019 22.74 22.89 22.47 22.48 4,689,716 -0.13(-0.59%)
Oct 15, 2019 23.18 23.19 22.51 22.61 8,471,430 -0.58(-2.52%)
Oct 14, 2019 23.75 23.80 23.17 23.19 4,127,110 -0.53(-2.22%)
Oct 11, 2019 23.76 24.00 23.69 23.72 3,830,911 +0.05(+0.21%)
Oct 10, 2019 23.30 23.76 23.21 23.67 3,899,820 +0.22(+0.93%)
Oct 09, 2019 23.52 23.68 23.30 23.45 3,283,023 +0.17(+0.72%)
Oct 08, 2019 23.75 23.80 23.26 23.29 8,011,616 -0.62(-2.58%)
Oct 07, 2019 24.09 24.34 23.85 23.90 4,273,274 -0.19(-0.80%)
Oct 04, 2019 23.45 24.11 23.37 24.10 5,458,323 +0.74(+3.18%)
Oct 03, 2019 23.63 23.67 22.98 23.35 6,923,298 -0.28(-1.20%)
Oct 02, 2019 24.59 24.61 23.57 23.64 6,442,002 -0.98(-3.97%)
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.