Skip to main content

ConAgra Foods (NY: CAG )

34.96 +0.57 (+1.66%)
Streaming Delayed Price Updated: 2:58 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.20 23.44 22.95 23.37 6,075,194 +0.28(+1.21%)
Feb 27, 2019 23.35 23.47 22.90 23.09 7,012,459 -0.27(-1.16%)
Feb 26, 2019 23.41 23.77 23.14 23.36 6,677,334 +0.05(+0.21%)
Feb 25, 2019 23.46 23.59 23.17 23.31 7,721,663 -0.07(-0.30%)
Feb 22, 2019 23.50 23.76 22.92 23.38 11,301,900 -0.69(-2.87%)
Feb 21, 2019 24.03 24.31 23.86 24.07 5,924,705 +0.04(+0.17%)
Feb 20, 2019 23.97 24.40 23.73 24.03 7,126,228 +0.02(+0.08%)
Feb 19, 2019 24.38 24.47 23.86 24.01 6,907,758 -0.49(-2.00%)
Feb 15, 2019 23.97 24.56 23.93 24.50 10,882,700 +0.78(+3.29%)
Feb 14, 2019 23.47 23.94 23.39 23.72 11,768,989 +0.17(+0.72%)
Feb 13, 2019 23.79 23.86 23.47 23.55 9,897,999 -0.18(-0.76%)
Feb 12, 2019 22.87 23.90 22.87 23.73 16,844,450 +0.92(+4.03%)
Feb 11, 2019 22.23 22.88 22.21 22.81 12,907,966 +0.62(+2.79%)
Feb 08, 2019 22.24 22.24 21.74 22.19 7,840,100 -0.03(-0.14%)
Feb 07, 2019 21.69 22.24 21.50 22.22 7,583,261 +0.30(+1.37%)
Feb 06, 2019 22.11 22.15 21.86 21.92 9,447,740 -0.17(-0.77%)
Feb 05, 2019 21.67 22.22 21.66 22.09 10,671,527 +0.42(+1.94%)
Feb 04, 2019 21.49 21.72 21.26 21.67 6,399,385 +0.27(+1.26%)
Feb 01, 2019 21.72 21.72 21.36 21.40 6,701,400 -0.24(-1.11%)
Jan 31, 2019 21.44 21.72 21.23 21.64 7,400,595 +0.20(+0.93%)
Jan 30, 2019 21.42 21.59 21.04 21.44 8,133,360 +0.05(+0.23%)
Jan 29, 2019 21.11 21.51 21.00 21.39 8,259,791 +0.10(+0.47%)
Jan 28, 2019 21.04 21.35 20.85 21.29 6,775,652 +0.28(+1.33%)
Jan 25, 2019 21.24 21.40 20.98 21.01 6,089,700 -0.14(-0.66%)
Jan 24, 2019 21.15 21.43 20.96 21.15 7,378,111 -0.32(-1.49%)
Jan 23, 2019 21.58 21.60 21.33 21.47 8,025,333 +0.02(+0.09%)
Jan 22, 2019 21.60 21.90 21.22 21.45 6,970,430 -0.12(-0.56%)
Jan 18, 2019 21.35 21.64 21.18 21.57 6,417,500 +0.33(+1.55%)
Jan 17, 2019 21.21 21.37 20.94 21.24 7,506,061 +0.07(+0.33%)
Jan 16, 2019 21.15 21.34 21.00 21.17 5,046,327 +0.05(+0.24%)
Jan 15, 2019 20.85 21.17 20.81 21.12 5,798,211 +0.27(+1.29%)
Jan 14, 2019 21.51 21.56 20.82 20.85 8,244,055 -0.76(-3.52%)
Jan 11, 2019 21.47 21.64 21.09 21.61 8,479,900 +0.14(+0.65%)
Jan 10, 2019 21.34 21.50 20.96 21.47 11,250,788 +0.09(+0.42%)
Jan 09, 2019 21.39 21.65 21.06 21.38 10,173,117 -0.06(-0.28%)
Jan 08, 2019 22.12 22.22 21.35 21.44 12,698,445 -0.87(-3.90%)
Jan 07, 2019 21.85 22.57 21.48 22.31 7,687,378 +0.45(+2.06%)
Jan 04, 2019 21.69 22.29 21.62 21.86 10,307,800 +0.30(+1.39%)
Jan 03, 2019 21.27 21.68 21.04 21.56 8,524,728 +0.23(+1.08%)
Jan 02, 2019 21.14 21.56 20.80 21.33 9,528,841 -0.03(-0.14%)
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%)
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.