Skip to main content

ConAgra Foods (NY: CAG )

38.12 +0.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.31 36.51 36.10 36.37 3,997,741 +0.06(+0.16%)
Oct 28, 2022 35.66 36.48 35.52 36.31 3,505,832 +0.85(+2.40%)
Oct 27, 2022 35.08 35.78 34.99 35.46 4,120,523 +0.54(+1.53%)
Oct 26, 2022 34.90 35.19 34.45 34.92 3,572,895 +0.20(+0.57%)
Oct 25, 2022 34.62 34.90 34.35 34.72 3,164,332 +0.04(+0.11%)
Oct 24, 2022 34.73 34.87 34.41 34.68 3,145,054 +0.31(+0.89%)
Oct 21, 2022 34.06 34.47 33.91 34.38 2,337,343 +0.33(+0.96%)
Oct 20, 2022 34.56 34.66 33.95 34.05 3,407,720 -0.56(-1.63%)
Oct 19, 2022 34.63 34.80 34.23 34.61 2,561,222 +0.00(+0.00%)
Oct 18, 2022 34.29 34.62 34.14 34.61 2,916,372 +0.67(+1.99%)
Oct 17, 2022 34.21 34.36 33.65 33.94 3,149,488 -0.04(-0.12%)
Oct 14, 2022 34.21 34.38 33.90 33.98 3,094,612 -0.09(-0.26%)
Oct 13, 2022 33.02 34.26 32.86 34.07 4,090,077 +0.79(+2.38%)
Oct 12, 2022 33.74 33.78 33.26 33.28 4,421,724 -0.31(-0.91%)
Oct 11, 2022 33.27 33.70 33.15 33.58 4,057,171 +0.32(+0.95%)
Oct 10, 2022 32.59 33.49 32.59 33.27 4,392,927 +0.71(+2.19%)
Oct 07, 2022 32.26 32.60 32.07 32.55 5,553,860 +0.29(+0.89%)
Oct 06, 2022 33.52 34.38 32.01 32.26 6,508,738 -1.23(-3.67%)
Oct 05, 2022 33.45 33.67 32.75 33.49 4,637,648 -0.11(-0.32%)
Oct 04, 2022 32.98 33.66 32.84 33.60 4,411,537 +0.99(+3.04%)
Oct 03, 2022 32.57 32.77 32.13 32.61 5,896,496 +0.28(+0.86%)
Sep 30, 2022 33.19 33.28 32.31 32.33 4,604,307 -0.62(-1.89%)
Sep 29, 2022 33.20 33.30 32.83 32.96 3,955,081 -0.21(-0.63%)
Sep 28, 2022 33.07 33.34 32.62 33.17 4,176,420 +0.35(+1.06%)
Sep 27, 2022 33.82 34.03 32.81 32.82 3,491,761 -0.87(-2.59%)
Sep 26, 2022 33.95 34.33 33.67 33.69 3,966,750 -0.35(-1.02%)
Sep 23, 2022 34.20 34.47 33.61 34.04 2,762,444 -0.41(-1.18%)
Sep 22, 2022 34.07 34.66 34.00 34.44 2,822,073 +0.44(+1.28%)
Sep 21, 2022 33.99 34.61 33.86 34.01 3,787,327 +0.34(+1.00%)
Sep 20, 2022 33.75 33.88 33.42 33.67 2,480,770 -0.26(-0.76%)
Sep 19, 2022 33.47 33.96 33.44 33.93 2,322,909 +0.41(+1.21%)
Sep 16, 2022 33.28 33.64 33.19 33.52 5,044,310 +0.21(+0.62%)
Sep 15, 2022 33.11 33.45 32.71 33.31 2,593,331 +0.27(+0.81%)
Sep 14, 2022 33.32 33.36 32.87 33.05 4,353,517 -0.30(-0.89%)
Sep 13, 2022 33.99 34.27 33.28 33.34 3,198,217 -1.00(-2.91%)
Sep 12, 2022 34.15 34.60 34.04 34.35 2,855,868 +0.29(+0.84%)
Sep 09, 2022 34.14 34.35 33.75 34.06 2,096,531 +0.05(+0.15%)
Sep 08, 2022 34.10 34.15 33.55 34.01 3,385,664 -0.38(-1.10%)
Sep 07, 2022 33.57 34.43 33.49 34.38 2,460,077 +0.85(+2.54%)
Sep 06, 2022 33.91 34.05 33.47 33.53 2,510,340 -0.38(-1.11%)
Sep 02, 2022 34.17 34.51 33.78 33.91 2,731,200 -0.08(-0.23%)
Sep 01, 2022 34.04 34.25 33.52 33.99 3,644,343 -0.08(-0.23%)
Aug 31, 2022 34.54 34.68 34.03 34.07 3,963,548 -0.37(-1.06%)
Aug 30, 2022 34.72 34.76 34.33 34.43 1,695,783 -0.29(-0.83%)
Aug 29, 2022 34.48 35.00 34.30 34.72 1,797,577 +0.13(+0.37%)
Aug 26, 2022 35.31 35.41 34.58 34.59 1,903,924 -0.66(-1.88%)
Aug 25, 2022 35.20 35.30 34.97 35.26 1,563,816 +0.03(+0.08%)
Aug 24, 2022 34.91 35.28 34.71 35.23 2,630,114 +0.36(+1.02%)
Aug 23, 2022 34.83 35.05 34.59 34.87 2,474,179 +0.04(+0.11%)
Aug 22, 2022 34.98 35.07 34.71 34.83 2,541,089 -0.25(-0.71%)
Aug 19, 2022 34.94 35.29 34.87 35.08 2,512,101 +0.11(+0.31%)
Aug 18, 2022 34.89 35.00 34.53 34.97 2,014,605 +0.06(+0.17%)
Aug 17, 2022 34.92 35.30 34.85 34.91 2,991,239 -0.01(-0.03%)
Aug 16, 2022 34.57 35.14 34.57 34.92 2,933,940 +0.34(+0.97%)
Aug 15, 2022 34.03 34.66 33.85 34.58 3,292,975 +0.51(+1.48%)
Aug 12, 2022 34.26 34.29 33.83 34.08 2,531,257 -0.05(-0.15%)
Aug 11, 2022 34.11 34.57 34.02 34.13 1,949,812 +0.03(+0.09%)
Aug 10, 2022 34.16 34.30 33.98 34.10 1,729,138 +0.10(+0.29%)
Aug 09, 2022 34.11 34.22 33.81 34.00 2,104,809 +0.04(+0.12%)
Aug 08, 2022 34.20 34.37 33.87 33.96 1,742,052 -0.16(-0.46%)
Aug 05, 2022 33.69 34.13 33.49 34.12 1,781,645 +0.45(+1.32%)
Aug 04, 2022 33.84 34.16 33.63 33.67 2,229,133 -0.32(-0.93%)
Aug 03, 2022 33.78 34.13 33.63 33.99 2,365,545 +0.18(+0.53%)
Aug 02, 2022 34.33 34.33 33.76 33.81 2,853,991 -0.38(-1.10%)
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.