Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.86 32.13 31.64 31.87 5,264,263 -0.08(-0.26%)
Jun 29, 2022 31.90 32.16 31.51 31.95 4,706,785 +0.36(+1.15%)
Jun 28, 2022 31.79 32.04 31.50 31.59 3,852,806 -0.10(-0.32%)
Jun 27, 2022 31.64 31.84 31.39 31.69 5,027,473 -0.05(-0.15%)
Jun 24, 2022 31.11 31.89 30.92 31.74 6,542,476 +0.74(+2.37%)
Jun 23, 2022 30.37 31.05 30.27 31.00 3,400,276 +0.79(+2.62%)
Jun 22, 2022 30.16 30.32 29.82 30.21 3,455,429 +0.11(+0.37%)
Jun 21, 2022 29.47 30.23 29.30 30.10 3,832,510 +0.90(+3.09%)
Jun 17, 2022 29.73 29.89 28.92 29.20 6,843,653 -0.35(-1.20%)
Jun 16, 2022 29.52 29.81 28.95 29.55 4,056,844 -0.21(-0.72%)
Jun 15, 2022 29.72 30.09 29.43 29.76 4,825,997 +0.17(+0.57%)
Jun 14, 2022 29.78 30.06 29.24 29.60 4,111,000 -0.19(-0.63%)
Jun 13, 2022 30.10 30.22 29.64 29.78 4,209,587 -0.53(-1.75%)
Jun 10, 2022 29.75 30.44 29.63 30.31 3,728,425 +0.30(+0.99%)
Jun 09, 2022 30.50 30.70 30.00 30.02 2,539,101 -0.38(-1.26%)
Jun 08, 2022 30.24 30.52 30.05 30.40 3,276,004 +0.06(+0.18%)
Jun 07, 2022 29.62 30.35 29.59 30.34 2,777,274 +0.36(+1.21%)
Jun 06, 2022 29.93 30.16 29.70 29.98 2,416,777 +0.20(+0.66%)
Jun 03, 2022 30.03 30.26 29.74 29.78 3,195,500 -0.30(-0.99%)
Jun 02, 2022 30.15 30.38 29.15 30.08 4,072,041 -0.19(-0.61%)
Jun 01, 2022 30.57 30.65 29.76 30.27 3,778,575 -0.34(-1.13%)
May 31, 2022 30.58 30.78 30.18 30.61 7,981,943 -0.24(-0.78%)
May 27, 2022 30.66 30.95 30.53 30.85 4,209,646 +0.16(+0.52%)
May 26, 2022 30.51 31.13 30.42 30.70 4,072,949 +0.20(+0.64%)
May 25, 2022 30.63 30.65 30.27 30.50 4,274,731 -0.10(-0.33%)
May 24, 2022 30.12 30.68 29.94 30.60 3,300,807 +0.50(+1.67%)
May 23, 2022 29.87 30.48 29.71 30.10 4,329,704 +0.58(+1.95%)
May 20, 2022 29.72 29.86 28.87 29.52 6,659,787 -0.02(-0.06%)
May 19, 2022 29.78 29.86 29.14 29.54 5,601,714 -0.55(-1.82%)
May 18, 2022 32.62 32.67 29.94 30.09 6,390,696 -2.77(-8.44%)
May 17, 2022 32.96 33.12 32.05 32.86 5,511,832 -0.31(-0.93%)
May 16, 2022 33.40 33.53 32.99 33.17 4,082,765 -0.23(-0.70%)
May 13, 2022 33.29 33.50 33.10 33.40 4,419,037 +0.20(+0.62%)
May 12, 2022 33.37 33.59 32.85 33.20 4,577,761 -0.02(-0.06%)
May 11, 2022 33.22 33.66 33.11 33.22 3,775,467 -0.02(-0.06%)
May 10, 2022 33.85 34.13 32.96 33.24 4,173,986 -0.54(-1.60%)
May 09, 2022 32.98 34.00 32.90 33.78 5,548,238 +0.65(+1.97%)
May 06, 2022 32.80 33.25 32.80 33.12 4,102,284 +0.16(+0.48%)
May 05, 2022 33.20 33.39 32.77 32.97 4,010,147 -0.25(-0.76%)
May 04, 2022 32.45 33.29 32.29 33.22 3,026,178 +0.78(+2.41%)
May 03, 2022 31.95 32.60 31.81 32.44 3,898,860 +0.59(+1.84%)
May 02, 2022 32.76 32.88 31.43 31.85 4,942,077 -0.66(-2.03%)
Apr 29, 2022 33.39 33.49 32.45 32.51 5,738,704 -0.92(-2.76%)
Apr 28, 2022 33.09 33.44 32.78 33.43 4,290,742 +0.56(+1.71%)
Apr 27, 2022 32.74 33.28 32.72 32.87 4,069,246 +0.20(+0.62%)
Apr 26, 2022 33.25 33.43 32.65 32.67 4,720,163 -0.65(-1.94%)
Apr 25, 2022 33.38 33.53 32.59 33.31 4,024,148 -0.01(-0.03%)
Apr 22, 2022 33.79 34.01 33.30 33.32 6,484,613 -0.41(-1.20%)
Apr 21, 2022 33.80 34.11 33.61 33.73 4,854,885 +0.02(+0.05%)
Apr 20, 2022 33.47 33.96 33.47 33.71 4,671,099 +0.29(+0.86%)
Apr 19, 2022 32.74 33.64 32.71 33.42 4,151,591 +0.77(+2.37%)
Apr 18, 2022 32.75 32.93 32.52 32.65 2,636,667 -0.21(-0.65%)
Apr 14, 2022 33.03 33.18 32.71 32.86 3,826,428 -0.04(-0.11%)
Apr 13, 2022 32.38 32.93 32.20 32.90 4,936,732 +0.53(+1.62%)
Apr 12, 2022 32.14 32.49 32.01 32.37 5,452,528 +0.08(+0.26%)
Apr 11, 2022 32.13 32.52 31.88 32.29 7,984,508 +0.46(+1.45%)
Apr 08, 2022 31.83 31.99 31.51 31.83 7,627,390 +0.06(+0.20%)
Apr 07, 2022 31.42 32.43 31.14 31.76 6,641,568 +0.08(+0.26%)
Apr 06, 2022 31.45 32.02 31.43 31.68 5,235,205 +0.22(+0.70%)
Apr 05, 2022 31.40 31.99 31.35 31.46 5,814,223 -0.02(-0.06%)
Apr 04, 2022 31.33 31.55 30.78 31.48 4,803,418 +0.04(+0.12%)
Apr 01, 2022 31.03 31.49 30.78 31.44 5,017,331 +0.47(+1.52%)
Mar 31, 2022 30.76 31.08 30.67 30.97 4,946,265 +0.16(+0.51%)
Mar 30, 2022 30.71 30.82 30.33 30.81 3,551,843 +0.00(+0.00%)
Mar 29, 2022 30.53 30.83 30.41 30.81 4,553,047 +0.53(+1.74%)
Mar 28, 2022 30.37 30.41 30.02 30.29 3,695,973 -0.06(-0.18%)
Mar 25, 2022 29.94 30.34 29.72 30.34 5,691,534 +0.56(+1.89%)
Mar 24, 2022 29.71 29.87 29.55 29.78 3,612,039 +0.13(+0.44%)
Mar 23, 2022 29.95 30.10 29.55 29.65 5,543,970 -0.16(-0.53%)
Mar 22, 2022 29.52 29.93 29.18 29.81 4,694,162 +0.32(+1.10%)
Mar 21, 2022 29.31 29.61 29.18 29.48 5,326,094 +0.20(+0.69%)
Mar 18, 2022 29.46 29.48 28.81 29.28 27,187,980 -0.30(-1.00%)
Mar 17, 2022 29.21 29.58 28.90 29.58 6,212,652 +0.33(+1.14%)
Mar 16, 2022 29.33 29.51 28.93 29.25 5,161,917 -0.12(-0.41%)
Mar 15, 2022 29.24 29.74 29.24 29.37 6,408,354 +0.24(+0.82%)
Mar 14, 2022 28.44 29.57 28.14 29.13 10,707,870 +1.36(+4.88%)
Mar 11, 2022 28.40 28.49 27.73 27.77 5,989,016 -0.53(-1.86%)
Mar 10, 2022 28.60 27.85 28.29 8,272,460 -0.47(-1.64%)
Mar 09, 2022 28.93 29.75 28.76 28.77 5,898,526 +0.23(+0.81%)
Mar 08, 2022 30.86 30.93 28.53 28.53 8,919,844 -2.56(-8.22%)
Mar 07, 2022 31.51 31.81 31.07 31.09 5,131,885 -0.65(-2.03%)
Mar 04, 2022 31.63 31.95 31.33 31.74 4,384,327 -0.20(-0.64%)
Mar 03, 2022 31.90 32.21 31.77 31.94 4,333,835 +0.02(+0.06%)
Mar 02, 2022 31.90 32.22 31.72 31.92 4,718,726 +0.10(+0.32%)
Mar 01, 2022 32.15 32.39 31.61 31.82 4,779,441 -0.44(-1.37%)
Feb 28, 2022 32.38 32.46 31.98 32.26 4,056,932 -0.35(-1.08%)
Feb 25, 2022 31.87 32.81 32.26 32.61 4,067,859 +0.96(+3.03%)
Feb 24, 2022 32.77 32.94 31.06 31.65 4,446,287 -1.32(-4.00%)
Feb 23, 2022 33.18 33.24 32.75 32.97 3,586,593 -0.09(-0.28%)
Feb 22, 2022 33.22 33.40 32.66 33.06 3,361,336 -0.17(-0.50%)
Feb 18, 2022 33.23 0 +0.13(+0.39%)
Feb 17, 2022 32.59 33.11 32.49 33.10 3,011,725 +0.42(+1.27%)
Feb 16, 2022 32.72 33.25 32.57 32.69 3,472,322 +0.01(+0.03%)
Feb 15, 2022 32.54 32.94 32.44 32.68 3,548,446 +0.11(+0.34%)
Feb 14, 2022 32.98 33.17 32.07 32.57 3,170,251 -0.36(-1.09%)
Feb 11, 2022 32.29 32.94 32.13 32.93 3,449,939 +0.71(+2.21%)
Feb 10, 2022 32.38 32.57 32.09 32.22 3,297,173 -0.35(-1.08%)
Feb 09, 2022 32.57 32.64 32.40 32.57 2,127,166 +0.05(+0.14%)
Feb 08, 2022 32.46 32.60 32.27 32.52 2,319,772 +0.25(+0.77%)
Feb 07, 2022 32.08 32.42 31.82 32.27 2,628,342 +0.23(+0.72%)
Feb 04, 2022 32.38 32.53 31.76 32.04 3,120,844 -0.50(-1.53%)
Feb 03, 2022 32.52 32.86 32.54 3,841,490 +0.03(+0.09%)
Feb 02, 2022 32.34 32.66 32.11 32.51 4,412,129 +0.25(+0.77%)
Feb 01, 2022 31.99 32.36 31.68 32.26 4,637,050 +0.19(+0.60%)
Jan 31, 2022 32.31 32.07 8,408,919 -0.54(-1.64%)
Jan 28, 2022 32.11 32.61 31.99 32.60 4,988,477 +0.26(+0.81%)
Jan 27, 2022 32.17 32.84 32.13 32.34 5,808,858 +0.48(+1.52%)
Jan 26, 2022 31.83 32.44 31.67 31.86 4,369,266 -0.18(-0.57%)
Jan 25, 2022 32.19 32.43 31.68 32.04 4,721,783 -0.25(-0.76%)
Jan 24, 2022 32.24 32.47 31.66 32.29 7,909,146 +0.05(+0.17%)
Jan 21, 2022 32.72 32.84 32.10 32.23 6,096,138 -0.18(-0.56%)
Jan 20, 2022 32.47 32.91 32.12 32.42 6,391,588 -0.10(-0.31%)
Jan 19, 2022 32.24 32.73 31.95 32.52 6,634,708 +0.24(+0.74%)
Jan 18, 2022 31.92 32.37 31.60 32.28 6,559,710 +0.17(+0.54%)
Jan 14, 2022 32.10 0 +0.68(+2.15%)
Jan 13, 2022 30.72 31.63 30.71 31.43 3,540,408 +0.76(+2.47%)
Jan 12, 2022 30.93 30.99 30.56 30.67 3,594,853 -0.40(-1.29%)
Jan 11, 2022 31.34 31.41 30.72 31.07 3,942,205 -0.17(-0.56%)
Jan 10, 2022 31.84 32.10 31.12 31.25 4,834,018 -0.53(-1.67%)
Jan 07, 2022 30.78 32.01 30.74 31.78 6,824,248 +1.12(+3.64%)
Jan 06, 2022 30.87 31.04 29.78 30.66 8,328,882 -0.57(-1.82%)
Jan 05, 2022 31.43 31.77 31.10 31.23 8,007,232 -0.05(-0.15%)
Jan 04, 2022 31.16 31.61 31.11 31.27 5,399,933 +0.13(+0.41%)
Jan 03, 2022 31.09 31.19 30.61 31.14 5,249,948 -0.08(-0.26%)
Dec 31, 2021 30.97 31.30 30.92 31.23 1,871,259 +0.25(+0.80%)
Dec 30, 2021 31.06 31.16 30.84 30.98 1,891,473 +0.00(+0.00%)
Dec 29, 2021 31.06 31.20 30.95 30.98 2,208,714 -0.05(-0.18%)
Dec 28, 2021 30.54 31.04 30.52 31.04 2,650,292 +0.48(+1.56%)
Dec 27, 2021 30.40 30.59 30.15 30.56 2,008,867 +0.08(+0.27%)
Dec 23, 2021 30.61 30.68 30.41 30.48 2,182,901 -0.12(-0.39%)
Dec 22, 2021 31.00 31.04 30.39 30.60 4,119,707 -0.34(-1.09%)
Dec 21, 2021 31.27 31.44 30.76 30.93 5,870,970 -0.45(-1.43%)
Dec 20, 2021 31.41 31.53 30.78 31.38 6,258,809 -0.24(-0.75%)
Dec 17, 2021 31.46 31.79 31.25 31.62 12,302,633 +0.16(+0.52%)
Dec 16, 2021 30.18 31.66 30.05 31.46 6,726,679 +1.34(+4.46%)
Dec 15, 2021 29.64 30.14 29.64 30.11 4,117,625 +0.39(+1.32%)
Dec 14, 2021 29.74 30.02 29.65 29.72 5,096,681 +0.03(+0.09%)
Dec 13, 2021 29.27 29.91 29.20 29.69 5,580,036 +0.36(+1.22%)
Dec 10, 2021 29.29 29.46 29.22 29.33 2,396,105 +0.19(+0.66%)
Dec 09, 2021 29.06 29.31 28.87 29.14 2,565,007 +0.15(+0.50%)
Dec 08, 2021 29.07 29.33 28.74 29.00 2,985,770 -0.08(-0.28%)
Dec 07, 2021 28.96 29.29 28.80 29.08 3,139,223 +0.03(+0.09%)
Dec 06, 2021 28.90 29.38 28.90 29.05 2,818,374 +0.37(+1.28%)
Dec 03, 2021 28.52 28.87 28.43 28.68 3,414,980 +0.36(+1.26%)
Dec 02, 2021 27.98 28.66 27.98 28.33 4,577,998 +0.48(+1.74%)
Dec 01, 2021 28.20 28.59 27.83 27.84 5,196,902 -0.09(-0.33%)
Nov 30, 2021 28.64 28.76 27.84 27.94 9,183,805 -0.88(-3.05%)
Nov 29, 2021 28.98 29.08 28.71 28.81 3,249,850 -0.08(-0.28%)
Nov 26, 2021 28.80 29.23 28.75 28.90 2,853,609 +0.00(+0.00%)
Nov 24, 2021 28.91 29.12 28.69 28.90 3,214,796 +0.06(+0.22%)
Nov 23, 2021 28.83 29.09 28.72 28.83 4,370,055 +0.15(+0.51%)
Nov 22, 2021 28.02 28.94 27.90 28.68 5,325,614 +0.59(+2.12%)
Nov 19, 2021 28.46 28.63 28.09 28.09 3,761,348 -0.37(-1.29%)
Nov 18, 2021 28.97 28.47 28.36 28.46 7,591,692 -0.63(-2.17%)
Nov 17, 2021 29.20 29.28 28.98 29.09 2,414,704 -0.16(-0.56%)
Nov 16, 2021 29.61 29.85 29.23 29.25 2,850,995 -0.28(-0.96%)
Nov 15, 2021 29.55 29.60 29.28 29.54 3,760,722 +0.05(+0.15%)
Nov 12, 2021 29.31 29.52 29.20 29.49 4,768,804 +0.16(+0.53%)
Nov 11, 2021 29.58 29.65 29.33 29.33 3,389,767 -0.37(-1.23%)
Nov 10, 2021 29.86 29.70 3,802,313 -0.05(-0.18%)
Nov 09, 2021 29.57 29.89 29.47 29.75 4,059,003 +0.23(+0.77%)
Nov 08, 2021 29.80 29.80 29.43 29.53 4,139,869 -0.27(-0.92%)
Nov 05, 2021 29.95 30.13 29.72 29.80 2,502,378 -0.05(-0.18%)
Nov 04, 2021 30.17 30.19 29.59 29.86 2,982,997 -0.32(-1.06%)
Nov 03, 2021 30.00 30.18 29.85 30.18 2,742,818 +0.16(+0.52%)
Nov 02, 2021 29.69 30.07 29.46 30.02 4,424,559 +0.37(+1.26%)
Nov 01, 2021 29.46 29.88 29.56 29.65 6,020,016 +0.20(+0.68%)
Oct 29, 2021 29.75 29.90 29.43 29.44 3,650,513 -0.24(-0.82%)
Oct 28, 2021 29.59 29.75 29.46 29.69 4,441,149 +0.14(+0.49%)
Oct 27, 2021 30.07 30.12 29.33 29.54 3,333,450 -0.37(-1.24%)
Oct 26, 2021 29.79 30.06 29.91 2,694,214 +0.13(+0.43%)
Oct 25, 2021 30.12 30.20 29.77 29.79 2,623,717 -0.41(-1.35%)
Oct 22, 2021 30.15 30.36 30.11 30.20 1,445,208 +0.00(+0.00%)
Oct 21, 2021 30.51 30.58 30.05 30.20 1,740,499 -0.33(-1.07%)
Oct 20, 2021 30.11 30.60 30.06 30.52 2,289,247 +0.43(+1.44%)
Oct 19, 2021 30.03 30.10 29.78 30.09 2,174,304 +0.06(+0.21%)
Oct 18, 2021 30.01 30.30 29.87 30.02 3,116,070 -0.09(-0.30%)
Oct 15, 2021 30.69 30.75 30.01 30.11 3,212,214 -0.50(-1.63%)
Oct 14, 2021 30.07 30.63 29.97 30.61 4,095,987 +0.58(+1.93%)
Oct 13, 2021 30.24 30.39 29.94 30.03 4,034,635 -0.23(-0.75%)
Oct 12, 2021 30.31 30.61 30.15 30.26 3,410,832 -0.13(-0.42%)
Oct 11, 2021 30.59 30.93 30.24 30.39 4,165,526 -0.15(-0.50%)
Oct 08, 2021 30.51 31.24 30.36 30.54 5,195,033 -0.45(-1.46%)
Oct 07, 2021 31.29 31.52 30.88 30.99 4,891,720 -0.24(-0.75%)
Oct 06, 2021 31.01 31.25 30.66 31.23 3,224,111 +0.19(+0.61%)
Oct 05, 2021 30.75 31.31 30.74 31.04 5,633,297 +0.23(+0.73%)
Oct 04, 2021 30.58 30.96 30.57 30.81 3,569,379 +0.29(+0.95%)
Oct 01, 2021 30.86 30.88 30.39 30.52 2,936,117 -0.15(-0.50%)
Sep 30, 2021 31.26 31.37 30.67 30.68 4,336,964 -0.72(-2.28%)
Sep 29, 2021 30.70 31.71 30.61 31.39 7,405,272 +0.92(+3.03%)
Sep 28, 2021 30.64 30.88 30.30 30.47 3,357,696 -0.14(-0.44%)
Sep 27, 2021 30.34 30.74 30.21 30.60 2,484,014 +0.40(+1.32%)
Sep 24, 2021 30.11 30.30 30.11 30.20 1,810,550 +0.14(+0.48%)
Sep 23, 2021 30.16 30.33 30.04 30.06 3,034,071 -0.10(-0.33%)
Sep 22, 2021 30.16 30.40 29.88 30.16 3,076,888 +0.30(+1.00%)
Sep 21, 2021 30.08 30.31 29.81 29.86 2,048,016 -0.24(-0.78%)
Sep 20, 2021 30.20 30.40 29.84 30.10 2,837,246 -0.22(-0.72%)
Sep 17, 2021 30.21 30.51 30.02 30.31 4,835,206 +0.04(+0.12%)
Sep 16, 2021 30.39 30.52 30.03 30.28 2,468,400 -0.01(-0.03%)
Sep 15, 2021 29.99 30.37 29.95 30.29 2,703,662 +0.23(+0.75%)
Sep 14, 2021 30.33 30.39 29.94 30.06 3,020,871 -0.18(-0.60%)
Sep 13, 2021 30.03 30.41 29.98 30.24 4,207,747 +0.27(+0.91%)
Sep 10, 2021 30.10 30.14 29.66 29.97 3,370,438 -0.12(-0.39%)
Sep 09, 2021 30.38 30.41 30.08 30.09 3,552,644 -0.32(-1.04%)
Sep 08, 2021 30.08 30.68 30.08 30.40 3,934,923 +0.35(+1.18%)
Sep 07, 2021 30.23 30.27 29.77 30.05 5,529,702 -0.28(-0.93%)
Sep 03, 2021 30.33 30.46 30.09 30.33 3,663,651 +0.02(+0.06%)
Sep 02, 2021 30.28 30.55 30.06 30.31 3,748,979 +0.04(+0.12%)
Sep 01, 2021 30.12 30.32 29.92 30.28 3,782,726 +0.28(+0.94%)
Aug 31, 2021 29.53 30.04 29.32 30.00 7,671,247 +0.44(+1.50%)
Aug 30, 2021 29.87 29.88 29.50 29.55 3,332,190 -0.38(-1.27%)
Aug 27, 2021 29.73 30.10 29.62 29.93 2,951,743 +0.20(+0.67%)
Aug 26, 2021 29.71 29.79 29.27 29.73 5,845,795 -0.03(-0.09%)
Aug 25, 2021 29.80 29.92 29.58 29.76 2,925,975 -0.22(-0.72%)
Aug 24, 2021 30.44 30.44 29.91 29.98 3,446,018 -0.41(-1.34%)
Aug 23, 2021 30.51 30.57 30.27 30.39 2,260,053 -0.16(-0.53%)
Aug 20, 2021 30.40 30.70 30.22 30.55 2,899,530 +0.17(+0.57%)
Aug 19, 2021 30.17 30.63 30.15 30.38 3,516,784 +0.25(+0.84%)
Aug 18, 2021 30.86 30.86 30.10 30.12 3,525,566 -0.73(-2.38%)
Aug 17, 2021 30.66 30.94 30.66 30.86 5,437,609 +0.09(+0.29%)
Aug 16, 2021 30.86 31.05 30.66 30.77 2,336,358 -0.07(-0.23%)
Aug 13, 2021 30.55 30.87 30.46 30.84 2,284,293 +0.43(+1.40%)
Aug 12, 2021 30.58 30.68 30.39 30.41 2,367,692 -0.21(-0.68%)
Aug 11, 2021 30.35 30.81 30.29 30.62 6,331,436 +0.37(+1.23%)
Aug 10, 2021 29.92 30.30 29.88 30.25 3,247,088 +0.23(+0.75%)
Aug 09, 2021 29.74 30.05 29.67 30.02 2,870,975 +0.35(+1.19%)
Aug 06, 2021 29.36 29.79 29.34 29.67 3,295,369 +0.44(+1.52%)
Aug 05, 2021 29.35 29.55 29.21 29.23 3,890,310 -0.11(-0.37%)
Aug 04, 2021 29.90 30.01 29.27 29.34 3,947,019 -0.66(-2.20%)
Aug 03, 2021 30.20 30.40 29.96 30.00 3,383,417 -0.24(-0.78%)
Aug 02, 2021 30.09 30.29 29.96 30.23 4,746,632 +0.18(+0.61%)
Jul 30, 2021 30.20 30.54 30.05 30.05 6,992,814 -0.13(-0.45%)
Jul 29, 2021 30.43 30.51 30.14 30.18 3,261,498 -0.11(-0.36%)
Jul 28, 2021 30.58 30.78 30.22 30.29 4,058,040 -0.41(-1.34%)
Jul 27, 2021 30.76 30.96 30.57 30.70 3,078,075 -0.03(-0.09%)
Jul 26, 2021 30.67 30.90 30.67 30.73 3,797,587 +0.00(+0.00%)
Jul 23, 2021 30.64 30.87 30.56 30.73 4,883,886 +0.11(+0.35%)
Jul 22, 2021 30.80 30.94 30.46 30.62 3,863,266 -0.35(-1.13%)
Jul 21, 2021 31.39 31.49 30.94 30.97 3,295,382 -0.44(-1.40%)
Jul 20, 2021 31.82 32.06 31.40 31.41 3,798,423 -0.35(-1.10%)
Jul 19, 2021 31.19 31.91 31.18 31.76 6,156,446 +0.48(+1.55%)
Jul 16, 2021 31.32 31.48 31.13 31.28 3,868,434 +0.16(+0.52%)
Jul 15, 2021 30.32 31.21 30.32 31.12 5,892,254 +0.71(+2.33%)
Jul 14, 2021 30.08 30.65 29.90 30.41 7,505,837 -0.08(-0.27%)
Jul 13, 2021 31.18 31.65 30.40 30.49 12,305,193 -1.75(-5.43%)
Jul 12, 2021 32.30 32.31 32.01 32.24 4,175,454 -0.17(-0.53%)
Jul 09, 2021 32.50 32.64 32.23 32.41 2,821,951 +0.03(+0.08%)
Jul 08, 2021 32.34 32.64 32.18 32.38 2,469,166 -0.07(-0.22%)
Jul 07, 2021 32.15 32.69 32.12 32.45 2,550,762 +0.25(+0.78%)
Jul 06, 2021 32.17 32.25 31.96 32.20 2,928,371 +0.03(+0.08%)
Jul 02, 2021 32.39 32.41 32.12 32.18 2,542,645 -0.13(-0.39%)
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.