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 (%)
May 28, 2021 33.29 33.64 33.21 33.41 2,722,872 +0.16(+0.47%)
May 27, 2021 33.31 33.48 33.18 33.25 4,616,800 +0.01(+0.03%)
May 26, 2021 33.44 33.46 33.13 33.24 2,049,617 -0.18(-0.52%)
May 25, 2021 33.50 33.62 33.16 33.42 2,462,885 -0.11(-0.31%)
May 24, 2021 33.47 33.84 33.38 33.52 2,027,563 +0.05(+0.16%)
May 21, 2021 33.40 33.73 33.36 33.47 3,284,219 +0.12(+0.37%)
May 20, 2021 33.02 33.65 33.02 33.35 3,429,567 +0.35(+1.06%)
May 19, 2021 33.01 33.01 32.54 33.00 3,001,115 +0.01(+0.03%)
May 18, 2021 33.02 33.22 32.92 32.99 2,802,616 -0.09(-0.27%)
May 17, 2021 33.05 33.40 32.82 33.07 2,862,828 +0.14(+0.43%)
May 14, 2021 33.49 33.72 32.91 32.93 3,290,715 -0.50(-1.49%)
May 13, 2021 32.74 33.64 32.59 33.43 4,239,993 +0.55(+1.68%)
May 12, 2021 33.37 33.43 32.89 32.88 3,059,494 -0.39(-1.19%)
May 11, 2021 33.77 33.85 33.04 33.28 3,626,954 -0.26(-0.78%)
May 10, 2021 33.32 33.72 33.20 33.54 3,189,458 +0.26(+0.79%)
May 07, 2021 33.29 33.33 32.87 33.28 2,821,098 -0.18(-0.52%)
May 06, 2021 33.43 33.81 33.22 33.45 5,776,582 +0.33(+1.01%)
May 05, 2021 32.90 33.17 32.70 33.12 3,889,901 +0.16(+0.48%)
May 04, 2021 32.50 32.98 32.44 32.96 3,658,747 +0.08(+0.24%)
May 03, 2021 32.61 33.05 32.54 32.88 3,300,987 +0.36(+1.11%)
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%)
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.