Skip to main content

ConAgra Foods (NY: CAG )

29.62 +0.13 (+0.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.73 23.86 23.20 23.29 4,011,397 -0.45(-1.91%)
Oct 30, 2019 23.48 23.80 23.34 23.74 3,065,929 +0.26(+1.09%)
Oct 29, 2019 23.42 23.89 23.22 23.49 3,594,240 +0.16(+0.70%)
Oct 28, 2019 23.08 23.48 23.07 23.33 4,081,562 +0.32(+1.41%)
Oct 25, 2019 23.20 23.39 22.95 23.00 3,570,496 -0.15(-0.63%)
Oct 24, 2019 23.28 23.33 22.84 23.15 8,209,012 -0.44(-1.88%)
Oct 23, 2019 23.40 23.62 23.20 23.59 5,353,703 +0.20(+0.88%)
Oct 22, 2019 23.50 23.65 23.16 23.39 3,599,288 -0.08(-0.33%)
Oct 21, 2019 23.20 23.61 23.20 23.46 3,798,206 +0.26(+1.14%)
Oct 18, 2019 23.44 23.65 23.19 23.20 3,699,238 -0.20(-0.88%)
Oct 17, 2019 22.92 23.53 22.66 23.40 6,162,666 +0.40(+1.75%)
Oct 16, 2019 23.27 23.42 22.99 23.00 4,582,827 -0.14(-0.59%)
Oct 15, 2019 23.72 23.74 23.04 23.14 8,278,347 -0.60(-2.52%)
Oct 14, 2019 24.31 24.35 23.71 23.74 4,033,044 -0.54(-2.22%)
Oct 11, 2019 24.32 24.56 24.24 24.27 3,743,596 +0.05(+0.21%)
Oct 10, 2019 23.85 24.32 23.75 24.22 3,810,935 +0.22(+0.93%)
Oct 09, 2019 24.07 24.23 23.85 24.00 3,208,196 +0.17(+0.72%)
Oct 08, 2019 24.30 24.35 23.80 23.83 7,829,014 -0.63(-2.58%)
Oct 07, 2019 24.65 24.91 24.41 24.46 4,175,876 -0.20(-0.80%)
Oct 04, 2019 24.00 24.68 23.92 24.66 5,333,916 +0.76(+3.18%)
Oct 03, 2019 24.18 24.22 23.52 23.90 6,765,500 -0.29(-1.20%)
Oct 02, 2019 25.16 25.18 24.12 24.19 6,295,175 -1.00(-3.97%)
Oct 01, 2019 26.25 26.25 25.14 25.19 6,770,908 -1.03(-3.91%)
Sep 30, 2019 25.95 26.32 25.95 26.21 5,422,127 +0.34(+1.32%)
Sep 27, 2019 26.55 26.70 25.49 25.87 8,208,852 -0.62(-2.32%)
Sep 26, 2019 26.55 27.20 25.62 26.49 15,746,156 +0.94(+3.68%)
Sep 25, 2019 25.38 25.88 25.34 25.55 8,115,911 +0.29(+1.15%)
Sep 24, 2019 24.70 25.28 24.54 25.26 4,963,471 +0.56(+2.28%)
Sep 23, 2019 25.62 25.65 24.67 24.69 5,197,876 -0.78(-3.05%)
Sep 20, 2019 25.33 25.72 25.33 25.47 6,701,395 +0.13(+0.51%)
Sep 19, 2019 25.32 25.35 24.75 25.34 6,376,903 +0.14(+0.54%)
Sep 18, 2019 25.63 25.85 24.97 25.21 7,995,578 -0.40(-1.57%)
Sep 17, 2019 25.94 25.94 25.55 25.61 8,802,264 -0.40(-1.54%)
Sep 16, 2019 25.55 26.12 25.50 26.01 4,633,474 +0.49(+1.91%)
Sep 13, 2019 25.30 26.04 25.26 25.52 4,267,578 +0.09(+0.37%)
Sep 12, 2019 25.29 25.59 25.21 25.43 6,262,783 +0.22(+0.88%)
Sep 11, 2019 25.11 25.58 24.91 25.21 6,178,202 +0.04(+0.17%)
Sep 10, 2019 24.85 25.54 24.85 25.16 6,531,280 +0.29(+1.17%)
Sep 09, 2019 24.61 24.96 24.55 24.87 4,265,289 +0.38(+1.57%)
Sep 06, 2019 23.86 24.55 23.75 24.49 6,401,893 +0.18(+0.74%)
Sep 05, 2019 24.89 25.02 24.31 24.31 4,817,987 -0.38(-1.52%)
Sep 04, 2019 24.42 24.96 24.34 24.68 3,333,584 +0.33(+1.37%)
Sep 03, 2019 24.03 24.37 23.37 24.35 6,901,129 +0.12(+0.49%)
Aug 30, 2019 24.62 24.80 24.20 24.23 5,626,747 -0.20(-0.80%)
Aug 29, 2019 24.47 24.65 24.27 24.43 3,051,547 +0.12(+0.49%)
Aug 28, 2019 23.92 24.41 23.83 24.31 2,991,940 +0.46(+1.93%)
Aug 27, 2019 24.44 24.56 23.50 23.85 5,336,776 -0.60(-2.45%)
Aug 26, 2019 24.13 24.47 23.94 24.44 4,565,324 +0.58(+2.43%)
Aug 23, 2019 24.55 24.60 23.75 23.86 4,658,837 -0.74(-3.02%)
Aug 22, 2019 24.35 24.66 24.13 24.61 2,786,520 +0.34(+1.41%)
Aug 21, 2019 24.58 24.61 23.98 24.27 4,215,072 -0.24(-0.98%)
Aug 20, 2019 25.43 25.43 24.44 24.50 6,511,692 -1.16(-4.53%)
Aug 19, 2019 25.32 25.78 25.25 25.67 4,129,146 +0.49(+1.93%)
Aug 16, 2019 24.81 25.26 24.76 25.18 3,012,573 +0.53(+2.15%)
Aug 15, 2019 24.07 24.74 23.99 24.65 2,998,267 +0.64(+2.67%)
Aug 14, 2019 24.49 24.56 23.99 24.01 5,547,868 -0.69(-2.80%)
Aug 13, 2019 24.58 25.00 24.43 24.70 3,508,177 +0.20(+0.80%)
Aug 12, 2019 24.38 24.56 24.21 24.50 2,458,005 +0.03(+0.10%)
Aug 09, 2019 24.15 24.55 24.06 24.48 2,908,525 +0.38(+1.60%)
Aug 08, 2019 23.60 24.11 23.45 24.09 5,274,287 +0.20(+0.82%)
Aug 07, 2019 23.33 23.94 23.10 23.90 5,020,638 +0.28(+1.19%)
Aug 06, 2019 23.92 24.01 23.44 23.62 5,142,794 -0.31(-1.29%)
Aug 05, 2019 23.98 24.04 23.76 23.92 5,432,832 -0.23(-0.96%)
Aug 02, 2019 24.86 24.87 24.13 24.15 5,103,350 -0.74(-2.99%)
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.