Skip to main content

ConAgra Foods (NY: CAG )

33.94 -0.11 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.15 21.67 20.91 21.36 8,727,900 +0.18(+0.85%)
Dec 28, 2018 21.20 21.91 20.86 21.18 10,816,700 -0.04(-0.19%)
Dec 27, 2018 21.18 21.24 20.26 21.22 14,015,697 -0.21(-0.98%)
Dec 26, 2018 21.01 21.48 20.22 21.43 11,635,222 +0.47(+2.24%)
Dec 24, 2018 22.06 22.15 20.80 20.96 8,865,600 -1.19(-5.37%)
Dec 21, 2018 24.01 24.40 22.03 22.15 23,438,500 -2.13(-8.77%)
Dec 20, 2018 27.91 28.48 23.98 24.28 19,097,256 -4.81(-16.53%)
Dec 19, 2018 28.84 29.87 28.84 29.09 9,617,778 +0.53(+1.86%)
Dec 18, 2018 29.04 29.26 28.41 28.56 6,839,274 -0.45(-1.55%)
Dec 17, 2018 29.70 29.84 28.84 29.01 6,555,445 -0.88(-2.94%)
Dec 14, 2018 30.25 30.41 29.57 29.89 7,053,700 -0.49(-1.61%)
Dec 13, 2018 30.59 30.82 30.08 30.38 5,790,657 -0.21(-0.69%)
Dec 12, 2018 30.93 31.08 30.58 30.59 4,994,774 -0.02(-0.07%)
Dec 11, 2018 30.59 31.17 30.38 30.61 4,224,433 +0.20(+0.66%)
Dec 10, 2018 30.85 30.93 30.05 30.41 5,037,260 -0.43(-1.39%)
Dec 07, 2018 31.58 31.86 30.55 30.84 4,024,100 -0.78(-2.47%)
Dec 06, 2018 32.07 32.18 30.90 31.62 5,483,667 -0.46(-1.43%)
Dec 04, 2018 32.54 32.80 32.03 32.08 4,446,500 -0.35(-1.08%)
Dec 03, 2018 32.27 32.60 32.08 32.43 4,895,844 +0.09(+0.28%)
Nov 30, 2018 32.20 32.38 32.15 32.34 7,868,800 +0.07(+0.22%)
Nov 29, 2018 32.51 32.72 32.22 32.27 4,931,774 -0.16(-0.49%)
Nov 28, 2018 32.14 32.56 32.01 32.43 6,188,405 +0.16(+0.50%)
Nov 27, 2018 32.70 32.77 32.06 32.27 5,251,259 -0.33(-1.01%)
Nov 26, 2018 32.98 33.07 32.46 32.60 5,884,624 -0.59(-1.78%)
Nov 23, 2018 32.91 33.30 32.81 33.19 1,249,500 +0.30(+0.91%)
Nov 21, 2018 32.89 32.89 32.89 0 -0.34(-1.02%)
Nov 20, 2018 33.52 33.75 32.86 33.23 5,645,671 -0.19(-0.57%)
Nov 19, 2018 32.99 33.63 32.99 33.42 7,674,671 +0.35(+1.06%)
Nov 16, 2018 32.43 33.24 32.27 33.07 8,504,600 +0.65(+2.00%)
Nov 15, 2018 32.33 32.53 31.86 32.42 8,560,892 -0.22(-0.67%)
Nov 14, 2018 34.49 34.49 32.55 32.64 12,637,336 -2.55(-7.25%)
Nov 13, 2018 35.25 35.72 34.95 35.19 5,035,932 -0.06(-0.17%)
Nov 12, 2018 34.41 35.56 34.41 35.25 7,478,931 +0.86(+2.50%)
Nov 09, 2018 34.46 34.84 34.06 34.39 9,127,800 -0.07(-0.20%)
Nov 08, 2018 34.76 34.88 34.09 34.46 8,341,634 -0.32(-0.92%)
Nov 07, 2018 35.07 35.12 34.37 34.78 6,687,726 -0.28(-0.80%)
Nov 06, 2018 34.97 35.13 34.50 35.06 7,396,445 +0.06(+0.17%)
Nov 05, 2018 35.00 35.24 34.82 35.00 7,032,430 +0.00(+0.00%)
Nov 02, 2018 35.48 35.51 34.54 35.00 6,091,900 -0.62(-1.74%)
Nov 01, 2018 35.75 35.87 35.25 35.62 5,823,429 +0.02(+0.06%)
Oct 31, 2018 36.13 36.13 35.25 35.60 9,547,925 -0.78(-2.14%)
Oct 30, 2018 36.15 36.74 36.02 36.38 6,308,201 +0.42(+1.17%)
Oct 29, 2018 35.76 36.57 35.65 35.96 9,683,543 +0.54(+1.52%)
Oct 26, 2018 36.12 36.19 35.06 35.42 8,167,100 -0.95(-2.61%)
Oct 25, 2018 37.03 37.10 36.26 36.37 27,312,666 -0.78(-2.10%)
Oct 24, 2018 36.60 37.60 36.51 37.15 13,515,664 +0.74(+2.03%)
Oct 23, 2018 36.12 36.74 36.00 36.41 9,469,834 +0.18(+0.50%)
Oct 22, 2018 35.83 36.39 35.72 36.23 6,276,524 +0.39(+1.09%)
Oct 19, 2018 35.71 36.10 35.71 35.84 4,622,500 +0.41(+1.16%)
Oct 18, 2018 35.32 35.91 35.32 35.43 5,127,356 +0.13(+0.37%)
Oct 17, 2018 35.59 35.72 35.20 35.30 5,516,005 -0.36(-1.01%)
Oct 16, 2018 35.93 36.21 35.49 35.66 6,460,372 -0.39(-1.08%)
Oct 15, 2018 35.38 36.24 35.34 36.05 6,535,959 +0.71(+2.01%)
Oct 12, 2018 35.06 35.42 34.82 35.34 5,949,000 +0.47(+1.35%)
Oct 11, 2018 35.48 35.69 34.77 34.87 11,093,750 -0.40(-1.13%)
Oct 10, 2018 36.42 36.50 35.25 35.27 16,497,411 -0.30(-0.84%)
Oct 09, 2018 34.54 35.76 34.51 35.57 10,054,538 +0.92(+2.66%)
Oct 08, 2018 34.00 34.74 33.86 34.65 5,676,974 +1.06(+3.16%)
Oct 05, 2018 33.52 33.69 33.41 33.59 3,972,900 +0.05(+0.15%)
Oct 04, 2018 33.32 33.55 33.21 33.54 4,768,507 +0.11(+0.33%)
Oct 03, 2018 33.45 33.66 33.30 33.43 6,173,993 +0.02(+0.06%)
Oct 02, 2018 33.47 33.74 33.31 33.41 5,520,343 -0.04(-0.12%)
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.