Skip to main content

ConAgra Foods (NY: CAG )

34.35 -0.41 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 34.51 34.79 33.92 34.35 2,737,359 -0.41(-1.18%)
Sep 22, 2022 34.38 34.98 34.31 34.76 2,796,446 +0.44(+1.28%)
Sep 21, 2022 34.30 34.93 34.17 34.32 3,752,935 +0.34(+1.00%)
Sep 20, 2022 34.06 34.19 33.73 33.98 2,458,243 -0.26(-0.76%)
Sep 19, 2022 33.78 34.27 33.75 34.24 2,301,815 +0.41(+1.21%)
Sep 16, 2022 33.59 33.95 33.49 33.83 4,998,503 +0.21(+0.62%)
Sep 15, 2022 33.41 33.76 33.01 33.62 2,569,782 +0.27(+0.81%)
Sep 14, 2022 33.63 33.67 33.17 33.35 4,313,983 -0.30(-0.89%)
Sep 13, 2022 34.30 34.58 33.59 33.65 3,169,175 -1.01(-2.91%)
Sep 12, 2022 34.46 34.92 34.35 34.66 2,829,935 +0.29(+0.84%)
Sep 09, 2022 34.45 34.66 34.06 34.37 2,077,493 +0.05(+0.15%)
Sep 08, 2022 34.41 34.46 33.86 34.32 3,354,920 -0.38(-1.10%)
Sep 07, 2022 33.88 34.75 33.80 34.70 2,437,738 +0.86(+2.54%)
Sep 06, 2022 34.22 34.37 33.78 33.84 2,487,544 -0.38(-1.11%)
Sep 02, 2022 34.48 34.83 34.09 34.22 2,706,399 -0.08(-0.23%)
Sep 01, 2022 34.35 34.56 33.83 34.30 3,611,250 -0.08(-0.23%)
Aug 31, 2022 34.86 35.00 34.34 34.38 3,927,556 -0.37(-1.06%)
Aug 30, 2022 35.04 35.08 34.65 34.75 1,680,384 -0.29(-0.83%)
Aug 29, 2022 34.80 35.33 34.61 35.04 1,781,254 +0.13(+0.37%)
Aug 26, 2022 35.63 35.73 34.90 34.91 1,886,635 -0.67(-1.88%)
Aug 25, 2022 35.52 35.62 35.29 35.58 1,549,616 +0.03(+0.08%)
Aug 24, 2022 35.23 35.60 35.02 35.55 2,606,231 +0.36(+1.02%)
Aug 23, 2022 35.15 35.38 34.91 35.19 2,451,712 +0.04(+0.11%)
Aug 22, 2022 35.30 35.39 35.03 35.15 2,518,014 -0.25(-0.71%)
Aug 19, 2022 35.26 35.61 35.19 35.40 2,489,289 +0.11(+0.31%)
Aug 18, 2022 35.21 35.32 34.85 35.29 1,996,311 +0.06(+0.17%)
Aug 17, 2022 35.24 35.62 35.17 35.23 2,964,076 -0.01(-0.03%)
Aug 16, 2022 34.89 35.47 34.89 35.24 2,907,298 +0.34(+0.97%)
Aug 15, 2022 34.34 34.98 34.16 34.90 3,263,072 +0.51(+1.48%)
Aug 12, 2022 34.57 34.60 34.14 34.39 2,508,271 -0.05(-0.15%)
Aug 11, 2022 34.42 34.89 34.33 34.44 1,932,106 +0.03(+0.09%)
Aug 10, 2022 34.47 34.61 34.29 34.41 1,713,436 +0.10(+0.29%)
Aug 09, 2022 34.42 34.53 34.12 34.31 2,085,696 +0.04(+0.12%)
Aug 08, 2022 34.51 34.68 34.18 34.27 1,726,233 -0.16(-0.46%)
Aug 05, 2022 34.00 34.44 33.80 34.43 1,765,467 +0.45(+1.32%)
Aug 04, 2022 34.15 34.47 33.94 33.98 2,208,891 -0.32(-0.93%)
Aug 03, 2022 34.09 34.44 33.94 34.30 2,344,064 +0.18(+0.53%)
Aug 02, 2022 34.64 34.65 34.06 34.12 2,828,075 -0.71(-2.04%)
Aug 01, 2022 34.17 35.04 34.17 34.83 4,968,576 +0.62(+1.81%)
Jul 29, 2022 33.72 34.24 33.60 34.21 5,366,296 +0.22(+0.65%)
Jul 28, 2022 33.30 34.10 33.21 33.99 2,934,992 +0.61(+1.83%)
Jul 27, 2022 34.18 34.21 32.84 33.38 8,402,973 -0.44(-1.30%)
Jul 26, 2022 33.54 33.91 33.35 33.82 3,821,533 -0.05(-0.15%)
Jul 25, 2022 33.70 34.13 33.51 33.87 2,880,774 +0.24(+0.71%)
Jul 22, 2022 33.38 33.63 33.20 33.63 2,939,507 +0.45(+1.36%)
Jul 21, 2022 33.06 33.34 32.96 33.18 2,501,326 +0.05(+0.15%)
Jul 20, 2022 33.33 33.44 32.84 33.13 2,962,139 -0.32(-0.96%)
Jul 19, 2022 33.65 33.81 33.39 33.45 4,074,607 +0.04(+0.12%)
Jul 18, 2022 33.72 34.21 33.34 33.41 4,676,202 -0.32(-0.95%)
Jul 15, 2022 33.27 33.88 32.85 33.73 5,217,967 +0.58(+1.75%)
Jul 14, 2022 33.76 33.91 32.53 33.15 12,513,523 -2.59(-7.25%)
Jul 13, 2022 35.45 36.05 35.33 35.74 5,515,283 +0.14(+0.39%)
Jul 12, 2022 35.65 36.07 35.55 35.60 3,300,079 +0.04(+0.11%)
Jul 11, 2022 35.30 35.72 35.23 35.56 4,414,828 +0.25(+0.71%)
Jul 08, 2022 35.40 35.81 35.17 35.31 3,903,605 +0.11(+0.31%)
Jul 07, 2022 34.68 35.25 34.52 35.20 4,069,071 +0.41(+1.18%)
Jul 06, 2022 34.50 34.98 34.27 34.79 4,511,295 +0.42(+1.22%)
Jul 05, 2022 34.43 34.48 33.88 34.37 3,981,678 -0.19(-0.55%)
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.