Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.73 35.31 34.55 34.60 4,118,200 -0.10(-0.29%)
Jan 28, 2021 34.97 35.66 34.35 34.70 5,154,472 -1.07(-2.99%)
Jan 27, 2021 35.18 36.60 35.18 35.77 5,167,277 +0.28(+0.79%)
Jan 26, 2021 34.92 35.56 34.87 35.49 3,964,252 +0.53(+1.52%)
Jan 25, 2021 34.38 35.64 34.26 34.96 3,925,927 +0.58(+1.69%)
Jan 22, 2021 34.09 34.67 34.04 34.38 4,256,500 +0.32(+0.94%)
Jan 21, 2021 33.81 34.12 33.44 34.06 4,216,090 +0.30(+0.89%)
Jan 20, 2021 33.65 33.86 33.06 33.76 3,904,083 +0.13(+0.39%)
Jan 19, 2021 33.93 34.02 33.59 33.63 4,251,430 -0.23(-0.68%)
Jan 15, 2021 33.93 34.26 33.79 33.86 4,462,700 -0.19(-0.56%)
Jan 14, 2021 33.55 34.11 33.28 34.05 4,062,728 +0.67(+2.01%)
Jan 13, 2021 32.86 33.65 32.81 33.38 5,370,771 +0.47(+1.43%)
Jan 12, 2021 33.10 33.33 32.55 32.91 6,290,783 -0.19(-0.57%)
Jan 11, 2021 34.14 34.27 33.04 33.10 6,961,302 -0.97(-2.85%)
Jan 08, 2021 33.89 34.13 33.40 34.07 6,455,300 +0.29(+0.86%)
Jan 07, 2021 35.69 35.70 33.76 33.78 8,895,160 -1.95(-5.46%)
Jan 06, 2021 35.52 36.10 35.48 35.73 4,165,574 +0.17(+0.48%)
Jan 05, 2021 35.28 35.77 35.25 35.56 4,993,730 -0.43(-1.19%)
Jan 04, 2021 36.40 36.48 35.76 35.99 4,339,566 -0.27(-0.74%)
Dec 31, 2020 36.26 36.26 36.26 1,744,164 +0.13(+0.36%)
Dec 30, 2020 36.40 36.60 36.02 36.13 1,744,164 -0.29(-0.80%)
Dec 29, 2020 36.75 36.98 36.41 36.42 1,778,867 -0.20(-0.55%)
Dec 28, 2020 36.69 36.85 36.44 36.62 2,093,892 +0.24(+0.66%)
Dec 24, 2020 36.28 36.43 36.15 36.38 807,700 -0.03(-0.08%)
Dec 23, 2020 36.16 36.53 36.06 36.41 2,234,958 +0.42(+1.17%)
Dec 22, 2020 36.03 36.38 35.89 35.99 2,790,011 +0.02(+0.06%)
Dec 21, 2020 35.79 36.15 35.49 35.97 2,541,635 -0.15(-0.42%)
Dec 18, 2020 36.20 36.25 35.64 36.12 5,896,300 -0.05(-0.14%)
Dec 17, 2020 35.85 36.26 35.74 36.17 2,743,953 +0.59(+1.66%)
Dec 16, 2020 35.69 35.96 35.50 35.58 2,431,712 -0.09(-0.25%)
Dec 15, 2020 35.80 35.84 35.42 35.67 2,988,506 +0.04(+0.11%)
Dec 14, 2020 35.47 35.99 35.36 35.63 2,729,191 +0.28(+0.79%)
Dec 11, 2020 35.30 35.43 35.05 35.35 3,204,000 -0.02(-0.06%)
Dec 10, 2020 35.77 35.85 35.31 35.37 2,321,887 -0.34(-0.95%)
Dec 09, 2020 35.68 35.84 35.37 35.71 2,754,396 +0.01(+0.03%)
Dec 08, 2020 35.43 35.72 35.21 35.70 2,656,448 +0.33(+0.93%)
Dec 07, 2020 35.55 35.95 34.93 35.37 3,338,021 -0.12(-0.34%)
Dec 04, 2020 35.33 35.65 35.15 35.49 6,138,600 +0.11(+0.31%)
Dec 03, 2020 35.06 35.51 35.01 35.38 3,592,804 +0.21(+0.60%)
Dec 02, 2020 36.24 36.41 35.00 35.17 4,175,594 -1.12(-3.09%)
Dec 01, 2020 36.53 36.60 36.08 36.29 2,623,106 -0.27(-0.74%)
Nov 30, 2020 36.01 36.60 35.80 36.56 4,051,572 +0.62(+1.73%)
Nov 27, 2020 35.86 35.95 35.64 35.94 698,300 +0.18(+0.50%)
Nov 25, 2020 35.57 36.06 35.53 35.76 2,046,200 +0.40(+1.13%)
Nov 24, 2020 35.74 35.82 35.26 35.36 4,098,082 -0.34(-0.95%)
Nov 23, 2020 35.76 35.89 35.33 35.70 2,637,467 -0.16(-0.45%)
Nov 20, 2020 36.07 36.30 35.65 35.86 2,988,000 -0.33(-0.91%)
Nov 19, 2020 35.27 36.22 35.21 36.19 2,622,695 +0.71(+2.00%)
Nov 18, 2020 35.84 36.12 35.47 35.48 2,775,754 -0.26(-0.73%)
Nov 17, 2020 36.16 36.34 35.58 35.74 2,779,770 -0.80(-2.19%)
Nov 16, 2020 36.16 36.55 35.67 36.54 2,513,612 +0.51(+1.42%)
Nov 13, 2020 35.60 36.05 35.46 36.03 1,554,500 +0.62(+1.75%)
Nov 12, 2020 35.59 35.59 34.88 35.41 2,732,683 -0.10(-0.28%)
Nov 11, 2020 35.13 35.69 34.88 35.51 1,691,899 +0.53(+1.52%)
Nov 10, 2020 34.28 34.99 33.94 34.98 4,603,480 +0.60(+1.75%)
Nov 09, 2020 36.06 36.39 34.31 34.38 4,442,294 -1.69(-4.69%)
Nov 06, 2020 36.18 36.53 35.84 36.07 1,561,100 -0.09(-0.25%)
Nov 05, 2020 36.60 36.68 36.13 36.16 2,083,445 -0.13(-0.36%)
Nov 04, 2020 36.27 36.85 36.03 36.29 2,381,559 +0.04(+0.11%)
Nov 03, 2020 35.79 36.68 35.76 36.25 1,632,506 +0.65(+1.83%)
Nov 02, 2020 35.38 35.81 35.17 35.60 2,385,630 +0.51(+1.45%)
Oct 30, 2020 35.02 35.35 34.73 35.09 2,715,400 -0.41(-1.15%)
Oct 29, 2020 35.89 35.96 35.25 35.50 2,549,948 -0.36(-1.00%)
Oct 28, 2020 36.47 36.92 35.55 35.86 2,728,002 -1.10(-2.98%)
Oct 27, 2020 37.54 37.70 36.94 36.96 2,702,533 -0.59(-1.57%)
Oct 26, 2020 37.79 38.15 37.31 37.55 2,821,134 -0.45(-1.18%)
Oct 23, 2020 37.84 38.02 37.54 38.00 2,134,200 +0.35(+0.93%)
Oct 22, 2020 37.11 37.76 36.86 37.65 2,741,682 +0.56(+1.51%)
Oct 21, 2020 37.09 37.42 36.95 37.09 2,500,462 -0.03(-0.08%)
Oct 20, 2020 37.72 38.01 37.06 37.12 2,140,118 -0.35(-0.93%)
Oct 19, 2020 37.91 38.26 37.38 37.47 3,458,045 -0.44(-1.16%)
Oct 16, 2020 37.85 38.08 37.73 37.91 1,799,700 +0.12(+0.32%)
Oct 15, 2020 37.41 37.84 37.30 37.79 1,773,610 +0.10(+0.27%)
Oct 14, 2020 38.03 38.23 37.57 37.69 1,558,801 -0.25(-0.66%)
Oct 13, 2020 37.86 38.42 37.74 37.94 2,270,437 -0.07(-0.18%)
Oct 12, 2020 37.52 38.13 37.25 38.01 2,676,147 +0.69(+1.85%)
Oct 09, 2020 37.43 37.74 37.20 37.32 2,353,100 +0.07(+0.19%)
Oct 08, 2020 37.43 37.73 37.09 37.25 1,817,320 -0.13(-0.35%)
Oct 07, 2020 37.00 37.56 36.85 37.38 2,935,268 +0.53(+1.44%)
Oct 06, 2020 37.05 37.20 36.63 36.85 2,001,885 -0.25(-0.67%)
Oct 05, 2020 36.75 37.17 36.63 37.10 2,287,294 +0.22(+0.60%)
Oct 02, 2020 36.12 37.17 36.05 36.88 5,228,800 +1.01(+2.82%)
Oct 01, 2020 36.16 36.51 34.53 35.87 6,041,933 +0.16(+0.45%)
Sep 30, 2020 35.50 35.99 35.34 35.71 4,029,742 +0.23(+0.65%)
Sep 29, 2020 35.43 35.74 35.10 35.48 2,526,946 +0.02(+0.06%)
Sep 28, 2020 35.32 35.75 35.16 35.46 2,287,196 +0.34(+0.97%)
Sep 25, 2020 34.60 35.20 34.43 35.12 2,252,300 +0.49(+1.41%)
Sep 24, 2020 33.92 34.63 33.65 34.63 2,073,135 +0.77(+2.27%)
Sep 23, 2020 35.38 35.41 33.80 33.86 3,376,469 -1.29(-3.67%)
Sep 22, 2020 35.00 35.90 34.94 35.15 5,579,712 +0.11(+0.31%)
Sep 21, 2020 34.42 35.04 34.25 35.04 2,884,583 +0.49(+1.42%)
Sep 18, 2020 34.80 35.21 34.31 34.55 4,473,900 -0.25(-0.72%)
Sep 17, 2020 34.66 34.83 34.16 34.80 2,829,393 +0.01(+0.03%)
Sep 16, 2020 34.71 35.13 34.58 34.79 2,731,438 +0.22(+0.64%)
Sep 15, 2020 34.66 34.84 34.21 34.57 2,811,356 -0.02(-0.06%)
Sep 14, 2020 34.60 34.85 34.37 34.59 2,565,667 +0.12(+0.35%)
Sep 11, 2020 34.79 34.90 34.24 34.47 3,219,700 -0.23(-0.66%)
Sep 10, 2020 35.74 35.85 34.62 34.70 3,317,625 -1.11(-3.10%)
Sep 09, 2020 35.48 36.19 35.38 35.81 2,860,140 +0.66(+1.88%)
Sep 08, 2020 37.08 37.08 35.04 35.15 4,706,046 -1.98(-5.33%)
Sep 04, 2020 37.41 37.52 36.44 37.13 2,281,100 -0.28(-0.75%)
Sep 03, 2020 38.13 38.71 37.02 37.41 2,738,267 -0.84(-2.20%)
Sep 02, 2020 37.78 38.40 37.75 38.25 3,158,091 +0.42(+1.11%)
Sep 01, 2020 38.45 38.45 37.56 37.83 2,665,209 -0.53(-1.38%)
Aug 31, 2020 38.02 38.55 38.02 38.36 2,598,850 +0.20(+0.52%)
Aug 28, 2020 38.77 38.84 37.72 38.16 2,733,600 -0.61(-1.57%)
Aug 27, 2020 39.00 39.34 38.76 38.77 2,002,912 +0.04(+0.10%)
Aug 26, 2020 38.66 38.85 38.52 38.73 2,712,092 -0.01(-0.03%)
Aug 25, 2020 38.54 38.79 38.21 38.74 2,914,633 +0.48(+1.25%)
Aug 24, 2020 37.87 38.31 37.59 38.26 2,043,639 +0.44(+1.16%)
Aug 21, 2020 38.03 38.03 37.47 37.82 6,081,100 -0.15(-0.40%)
Aug 20, 2020 37.79 38.15 37.77 37.97 2,321,398 +0.03(+0.08%)
Aug 19, 2020 38.17 38.24 37.72 37.94 2,569,620 -0.24(-0.63%)
Aug 18, 2020 38.12 38.36 37.83 38.18 1,982,095 +0.13(+0.34%)
Aug 17, 2020 37.76 38.23 37.58 38.05 1,881,571 +0.27(+0.71%)
Aug 14, 2020 37.70 38.11 37.54 37.78 1,385,600 +0.08(+0.21%)
Aug 13, 2020 37.88 37.95 37.62 37.70 1,721,559 -0.14(-0.37%)
Aug 12, 2020 37.52 38.10 37.52 37.84 1,738,248 +0.59(+1.58%)
Aug 11, 2020 37.98 37.98 37.14 37.25 1,558,181 -0.49(-1.30%)
Aug 10, 2020 37.90 38.12 37.64 37.74 1,320,000 -0.10(-0.26%)
Aug 07, 2020 37.34 37.91 37.20 37.84 2,051,600 +0.37(+0.99%)
Aug 06, 2020 37.51 37.92 37.30 37.47 1,557,013 -0.11(-0.29%)
Aug 05, 2020 37.94 38.04 37.31 37.58 2,059,492 -0.48(-1.26%)
Aug 04, 2020 37.38 38.06 37.38 38.06 3,004,561 +0.50(+1.33%)
Aug 03, 2020 37.19 37.73 37.11 37.56 2,110,062 +0.11(+0.29%)
Jul 31, 2020 37.33 37.76 36.91 37.45 2,687,200 +0.08(+0.21%)
Jul 30, 2020 37.39 37.65 37.10 37.37 2,093,416 -0.26(-0.69%)
Jul 29, 2020 37.27 37.82 37.27 37.63 2,341,452 +0.34(+0.91%)
Jul 28, 2020 36.92 37.61 36.87 37.29 2,351,781 +0.32(+0.87%)
Jul 27, 2020 36.49 36.97 36.43 36.97 2,054,312 +0.36(+0.98%)
Jul 24, 2020 36.79 37.19 36.37 36.61 2,290,000 -0.21(-0.57%)
Jul 23, 2020 36.42 37.19 36.42 36.82 2,211,788 +0.31(+0.85%)
Jul 22, 2020 36.29 36.67 35.94 36.51 2,636,074 +0.17(+0.47%)
Jul 21, 2020 36.23 36.92 36.23 36.34 2,509,280 +0.14(+0.39%)
Jul 20, 2020 36.42 36.53 35.75 36.20 2,835,253 -0.38(-1.04%)
Jul 17, 2020 36.70 36.84 36.33 36.58 3,226,200 -0.02(-0.05%)
Jul 16, 2020 36.56 37.12 36.44 36.60 1,999,047 +0.00(+0.00%)
Jul 15, 2020 36.81 37.09 36.24 36.60 2,471,905 -0.17(-0.46%)
Jul 14, 2020 35.62 36.80 35.61 36.77 3,414,951 +1.13(+3.17%)
Jul 13, 2020 36.46 36.57 35.50 35.64 2,972,207 -0.67(-1.85%)
Jul 10, 2020 35.58 36.49 35.58 36.31 3,199,100 +0.71(+1.99%)
Jul 09, 2020 35.60 36.00 35.52 35.60 2,870,400 -0.10(-0.28%)
Jul 08, 2020 35.83 35.88 35.44 35.70 2,717,589 -0.18(-0.50%)
Jul 07, 2020 35.34 36.00 35.20 35.88 2,545,818 +0.34(+0.96%)
Jul 06, 2020 35.75 35.94 35.19 35.54 2,693,628 +0.13(+0.37%)
Jul 02, 2020 35.90 36.05 35.41 35.41 3,737,600 -0.26(-0.73%)
Jul 01, 2020 35.40 36.05 35.30 35.67 5,449,507 +0.50(+1.42%)
Jun 30, 2020 34.89 35.79 34.17 35.17 8,437,067 +1.47(+4.36%)
Jun 29, 2020 32.97 33.91 32.88 33.70 4,516,661 +1.06(+3.25%)
Jun 26, 2020 33.79 33.86 32.58 32.64 5,568,200 -1.05(-3.12%)
Jun 25, 2020 33.83 33.93 33.58 33.69 3,862,711 -0.10(-0.30%)
Jun 24, 2020 34.00 34.03 33.44 33.79 3,774,389 -0.43(-1.26%)
Jun 23, 2020 34.60 34.68 34.03 34.22 4,340,085 -0.18(-0.52%)
Jun 22, 2020 34.08 34.71 34.08 34.40 3,991,796 +0.85(+2.53%)
Jun 19, 2020 34.54 34.87 33.55 33.55 7,288,800 -0.69(-2.02%)
Jun 18, 2020 34.22 34.57 34.03 34.24 3,273,547 -0.06(-0.17%)
Jun 17, 2020 34.38 34.50 33.95 34.30 3,236,113 +0.05(+0.15%)
Jun 16, 2020 33.84 34.53 33.66 34.25 3,775,202 +0.92(+2.76%)
Jun 15, 2020 32.25 33.34 31.76 33.33 3,167,218 +0.92(+2.84%)
Jun 12, 2020 32.24 32.46 31.72 32.41 3,592,300 +0.59(+1.85%)
Jun 11, 2020 33.02 33.13 31.77 31.82 3,661,867 -1.38(-4.16%)
Jun 10, 2020 33.69 33.94 33.10 33.20 2,953,388 -0.37(-1.10%)
Jun 09, 2020 34.00 34.00 33.14 33.57 2,401,952 -0.36(-1.06%)
Jun 08, 2020 32.96 34.08 32.89 33.93 3,546,983 +0.51(+1.53%)
Jun 05, 2020 33.31 33.55 32.47 33.42 3,932,400 +0.11(+0.33%)
Jun 04, 2020 33.62 33.87 33.09 33.31 2,851,213 -0.34(-1.01%)
Jun 03, 2020 34.56 34.77 33.50 33.65 3,764,990 -0.82(-2.38%)
Jun 02, 2020 34.62 34.74 34.28 34.47 3,768,205 -0.25(-0.72%)
Jun 01, 2020 34.79 35.18 34.46 34.72 2,756,459 -0.07(-0.20%)
May 29, 2020 33.91 34.86 33.70 34.79 5,397,000 +0.88(+2.60%)
May 28, 2020 33.98 34.18 33.59 33.91 2,600,177 +0.18(+0.53%)
May 27, 2020 32.88 33.75 32.70 33.73 2,409,377 +0.78(+2.37%)
May 26, 2020 32.82 33.30 32.80 32.95 4,786,816 +0.27(+0.83%)
May 22, 2020 32.32 32.71 32.06 32.68 2,435,500 +0.43(+1.33%)
May 21, 2020 32.71 32.71 31.66 32.25 4,283,373 -0.48(-1.47%)
May 20, 2020 33.27 33.27 32.29 32.73 5,178,003 -0.31(-0.94%)
May 19, 2020 33.97 34.19 33.03 33.04 2,902,313 -0.97(-2.85%)
May 18, 2020 34.23 34.46 33.41 34.01 3,883,146 -0.16(-0.47%)
May 15, 2020 34.11 34.57 33.92 34.17 2,377,500 +0.34(+1.01%)
May 14, 2020 34.11 34.26 33.47 33.83 2,146,951 -0.22(-0.65%)
May 13, 2020 34.10 34.40 33.65 34.05 2,351,617 -0.06(-0.18%)
May 12, 2020 33.58 34.38 33.51 34.11 3,030,742 +0.70(+2.10%)
May 11, 2020 33.13 33.58 32.89 33.41 1,985,470 -0.11(-0.33%)
May 08, 2020 33.56 33.69 33.12 33.52 2,258,400 +0.35(+1.06%)
May 07, 2020 33.66 33.77 33.10 33.17 2,265,428 -0.24(-0.72%)
May 06, 2020 33.57 33.86 33.31 33.41 1,679,996 +0.02(+0.06%)
May 05, 2020 33.33 33.94 33.21 33.39 2,683,971 -0.03(-0.09%)
May 04, 2020 33.37 33.48 32.65 33.42 2,605,249 +0.14(+0.42%)
May 01, 2020 33.29 33.77 32.95 33.28 1,883,400 -0.16(-0.48%)
Apr 30, 2020 34.28 34.30 33.19 33.44 3,809,459 -0.77(-2.25%)
Apr 29, 2020 34.06 34.57 33.81 34.21 4,974,857 -0.40(-1.16%)
Apr 28, 2020 34.74 35.45 34.54 34.61 3,595,582 +0.01(+0.03%)
Apr 27, 2020 34.45 35.03 34.26 34.60 2,783,275 +0.42(+1.23%)
Apr 24, 2020 34.25 34.58 33.72 34.18 2,978,000 +0.20(+0.59%)
Apr 23, 2020 33.96 34.37 33.84 33.98 4,239,029 -0.32(-0.93%)
Apr 22, 2020 34.23 34.52 33.75 34.30 2,484,399 +0.47(+1.39%)
Apr 21, 2020 33.88 34.29 33.55 33.83 3,201,852 -0.05(-0.15%)
Apr 20, 2020 33.52 34.65 33.30 33.88 3,439,851 +0.30(+0.89%)
Apr 17, 2020 33.71 33.73 32.96 33.58 4,020,900 +0.11(+0.33%)
Apr 16, 2020 33.19 33.56 32.23 33.47 4,964,583 +0.60(+1.83%)
Apr 15, 2020 33.15 33.40 32.61 32.87 2,618,792 -0.47(-1.41%)
Apr 14, 2020 32.48 33.70 32.30 33.34 3,457,217 +1.38(+4.32%)
Apr 13, 2020 32.29 32.59 31.55 31.96 3,095,796 -0.50(-1.54%)
Apr 09, 2020 31.00 32.87 31.00 32.46 5,146,000 +1.15(+3.67%)
Apr 08, 2020 30.52 31.32 30.12 31.31 3,616,706 +0.86(+2.82%)
Apr 07, 2020 31.39 31.49 30.13 30.45 6,884,098 -0.85(-2.72%)
Apr 06, 2020 31.44 32.00 30.96 31.30 6,386,080 +0.09(+0.29%)
Apr 03, 2020 29.53 31.28 29.53 31.21 4,954,300 +1.28(+4.28%)
Apr 02, 2020 29.19 30.41 29.05 29.93 3,776,641 +0.17(+0.57%)
Apr 01, 2020 28.34 30.14 28.26 29.76 8,378,463 +0.42(+1.43%)
Mar 31, 2020 30.72 31.95 28.64 29.34 11,187,305 +1.11(+3.93%)
Mar 30, 2020 28.25 29.19 27.69 28.23 5,890,051 +0.31(+1.11%)
Mar 27, 2020 27.27 28.12 26.70 27.92 5,413,400 +0.07(+0.25%)
Mar 26, 2020 26.01 28.00 25.62 27.85 5,754,110 +1.77(+6.79%)
Mar 25, 2020 26.40 27.55 25.90 26.08 6,450,848 -0.45(-1.70%)
Mar 24, 2020 26.44 27.39 25.75 26.53 6,051,503 +0.77(+2.99%)
Mar 23, 2020 26.47 27.45 24.86 25.76 6,675,140 -0.29(-1.11%)
Mar 20, 2020 26.31 27.12 25.21 26.05 7,980,800 -0.26(-0.99%)
Mar 19, 2020 27.35 28.52 24.54 26.31 7,306,773 -0.95(-3.48%)
Mar 18, 2020 29.04 31.94 27.00 27.26 10,569,978 -2.54(-8.52%)
Mar 17, 2020 27.65 30.82 27.56 29.80 10,445,161 +2.59(+9.52%)
Mar 16, 2020 22.96 28.82 22.88 27.21 9,145,776 +2.42(+9.76%)
Mar 13, 2020 25.15 25.37 22.83 24.79 7,255,400 +0.65(+2.69%)
Mar 12, 2020 25.04 26.88 24.11 24.14 9,965,608 -2.67(-9.96%)
Mar 11, 2020 27.14 27.39 26.38 26.81 7,153,837 -1.05(-3.77%)
Mar 10, 2020 27.99 28.23 26.44 27.86 6,303,874 +0.34(+1.24%)
Mar 09, 2020 26.53 28.03 26.01 27.52 5,454,898 -0.73(-2.58%)
Mar 06, 2020 27.45 28.64 27.25 28.25 7,003,200 -0.22(-0.77%)
Mar 05, 2020 28.04 28.66 27.95 28.47 3,705,526 -0.32(-1.11%)
Mar 04, 2020 28.39 28.83 27.94 28.79 2,919,330 +1.12(+4.05%)
Mar 03, 2020 28.20 28.97 27.36 27.67 5,143,000 -0.57(-2.02%)
Mar 02, 2020 26.86 28.30 26.73 28.24 8,239,111 +1.55(+5.81%)
Feb 28, 2020 25.47 26.70 24.73 26.69 9,385,100 +0.32(+1.21%)
Feb 27, 2020 26.60 26.96 25.75 26.37 7,140,574 -0.57(-2.12%)
Feb 26, 2020 28.61 28.70 26.92 26.94 8,256,110 -1.44(-5.07%)
Feb 25, 2020 29.31 29.35 27.91 28.38 7,015,055 -0.85(-2.91%)
Feb 24, 2020 29.20 29.34 28.90 29.23 3,678,290 -0.36(-1.22%)
Feb 21, 2020 29.73 30.11 29.36 29.59 3,031,200 -0.29(-0.97%)
Feb 20, 2020 29.76 29.93 29.59 29.88 2,857,986 +0.08(+0.27%)
Feb 19, 2020 30.65 30.87 29.70 29.80 5,187,847 -0.88(-2.87%)
Feb 18, 2020 30.70 31.43 30.00 30.68 11,377,070 -2.01(-6.15%)
Feb 14, 2020 32.63 32.76 32.05 32.69 3,191,800 +0.11(+0.34%)
Feb 13, 2020 32.54 32.61 32.12 32.58 4,355,250 -0.05(-0.15%)
Feb 12, 2020 32.80 33.02 32.46 32.63 2,551,372 -0.17(-0.52%)
Feb 11, 2020 32.31 32.85 32.17 32.80 3,395,873 +0.56(+1.74%)
Feb 10, 2020 31.87 32.27 31.62 32.24 1,864,054 +0.29(+0.91%)
Feb 07, 2020 32.05 32.38 31.85 31.95 2,307,800 -0.14(-0.44%)
Feb 06, 2020 32.40 32.82 31.84 32.09 3,223,525 -0.58(-1.78%)
Feb 05, 2020 32.14 32.99 32.14 32.67 3,584,265 +0.75(+2.35%)
Feb 04, 2020 33.08 33.13 31.91 31.92 4,122,855 -1.02(-3.10%)
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.