Skip to main content

ConAgra Foods (NY: CAG )

36.45 +0.19 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 36.47 36.58 35.62 36.45 4,399,362 +0.19(+0.52%)
Feb 02, 2023 36.46 36.52 36.09 36.26 4,489,282 -0.65(-1.76%)
Feb 01, 2023 37.13 37.33 36.80 36.91 4,216,495 -0.28(-0.75%)
Jan 31, 2023 37.19 37.25 36.68 37.19 8,349,919 +0.22(+0.60%)
Jan 30, 2023 36.58 37.10 36.52 36.97 4,585,182 +0.51(+1.40%)
Jan 27, 2023 36.49 36.64 36.06 36.46 3,508,879 -0.05(-0.14%)
Jan 26, 2023 36.72 36.74 36.16 36.51 4,835,490 -0.30(-0.81%)
Jan 25, 2023 36.88 37.12 36.40 36.81 5,787,515 -0.12(-0.32%)
Jan 24, 2023 37.08 37.32 36.86 36.93 4,501,301 -0.17(-0.45%)
Jan 23, 2023 37.64 37.80 37.07 37.09 3,972,706 -0.55(-1.45%)
Jan 20, 2023 37.95 38.00 37.08 37.64 4,386,447 -0.29(-0.76%)
Jan 19, 2023 38.16 38.24 37.88 37.93 3,694,993 -0.18(-0.47%)
Jan 18, 2023 39.57 39.62 37.89 38.11 5,377,258 -1.57(-3.95%)
Jan 17, 2023 39.53 39.95 39.52 39.67 3,987,310 +0.12(+0.30%)
Jan 13, 2023 39.60 39.99 39.42 39.55 3,112,956 -0.22(-0.55%)
Jan 12, 2023 40.23 40.29 39.60 39.77 3,651,581 -0.39(-0.96%)
Jan 11, 2023 40.28 40.38 39.64 40.16 4,308,423 +0.08(+0.20%)
Jan 10, 2023 40.23 40.43 39.85 40.08 4,553,260 +0.02(+0.05%)
Jan 09, 2023 40.54 40.93 40.03 40.06 5,374,713 -0.54(-1.32%)
Jan 06, 2023 40.01 40.66 39.84 40.59 5,755,182 +0.98(+2.48%)
Jan 05, 2023 39.30 40.41 38.70 39.61 8,573,598 +1.31(+3.42%)
Jan 04, 2023 38.45 38.54 38.01 38.30 5,438,856 -0.18(-0.46%)
Jan 03, 2023 38.35 38.49 37.96 38.48 4,275,952 +0.13(+0.34%)
Dec 30, 2022 38.43 38.61 38.17 38.35 3,565,440 -0.07(-0.18%)
Dec 29, 2022 38.36 38.61 38.29 38.42 3,924,778 +0.12(+0.31%)
Dec 28, 2022 38.73 38.86 38.28 38.30 2,540,716 -0.37(-0.95%)
Dec 27, 2022 38.63 38.81 38.48 38.67 3,381,468 +0.18(+0.46%)
Dec 23, 2022 38.45 38.50 38.26 38.49 2,521,661 +0.08(+0.21%)
Dec 22, 2022 38.37 38.53 38.10 38.41 2,436,277 -0.02(-0.05%)
Dec 21, 2022 38.33 38.71 38.20 38.43 3,641,406 +0.29(+0.75%)
Dec 20, 2022 37.90 38.18 37.57 38.15 5,374,735 +0.36(+0.94%)
Dec 19, 2022 37.71 38.21 37.60 37.79 3,328,310 +0.12(+0.32%)
Dec 16, 2022 37.64 37.92 37.27 37.67 9,163,197 -0.30(-0.78%)
Dec 15, 2022 37.95 38.08 37.58 37.97 4,423,323 -0.17(-0.44%)
Dec 14, 2022 38.07 38.36 37.77 38.14 3,435,966 +0.25(+0.65%)
Dec 13, 2022 38.19 38.26 37.65 37.89 4,867,149 -0.24(-0.62%)
Dec 12, 2022 37.81 38.17 37.52 38.13 3,423,212 +0.45(+1.18%)
Dec 09, 2022 38.11 38.21 37.64 37.68 2,413,042 -0.47(-1.22%)
Dec 08, 2022 37.85 38.19 37.72 38.15 3,227,690 +0.26(+0.68%)
Dec 07, 2022 37.54 38.11 37.44 37.89 3,866,758 +0.66(+1.78%)
Dec 06, 2022 37.42 37.65 37.03 37.22 4,413,635 -0.68(-1.80%)
Dec 05, 2022 37.38 37.96 37.22 37.91 3,614,042 +0.13(+0.34%)
Dec 02, 2022 37.43 37.80 37.38 37.78 2,413,144 +0.29(+0.77%)
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.