Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.19 23.32 22.68 22.76 4,104,884 -0.44(-1.91%)
Oct 30, 2019 22.94 23.25 22.81 23.20 3,137,439 +0.25(+1.09%)
Oct 29, 2019 22.89 23.35 22.69 22.95 3,678,072 +0.16(+0.70%)
Oct 28, 2019 22.55 22.94 22.54 22.79 4,176,760 +0.32(+1.41%)
Oct 25, 2019 22.67 22.85 22.43 22.48 3,653,773 -0.14(-0.63%)
Oct 24, 2019 22.75 22.80 22.32 22.62 8,400,478 -0.43(-1.88%)
Oct 23, 2019 22.87 23.08 22.67 23.05 5,478,571 +0.20(+0.88%)
Oct 22, 2019 22.96 23.11 22.64 22.85 3,683,237 -0.08(-0.33%)
Oct 21, 2019 22.67 23.07 22.67 22.93 3,886,794 +0.26(+1.14%)
Oct 18, 2019 22.90 23.11 22.66 22.67 3,785,518 -0.20(-0.88%)
Oct 17, 2019 22.40 22.99 22.14 22.87 6,306,403 +0.39(+1.75%)
Oct 16, 2019 22.74 22.89 22.47 22.48 4,689,716 -0.13(-0.59%)
Oct 15, 2019 23.18 23.19 22.51 22.61 8,471,430 -0.58(-2.52%)
Oct 14, 2019 23.75 23.80 23.17 23.19 4,127,110 -0.53(-2.22%)
Oct 11, 2019 23.76 24.00 23.69 23.72 3,830,911 +0.05(+0.21%)
Oct 10, 2019 23.30 23.76 23.21 23.67 3,899,820 +0.22(+0.93%)
Oct 09, 2019 23.52 23.68 23.30 23.45 3,283,023 +0.17(+0.72%)
Oct 08, 2019 23.75 23.80 23.26 23.29 8,011,616 -0.62(-2.58%)
Oct 07, 2019 24.09 24.34 23.85 23.90 4,273,274 -0.19(-0.80%)
Oct 04, 2019 23.45 24.11 23.37 24.10 5,458,323 +0.74(+3.18%)
Oct 03, 2019 23.63 23.67 22.98 23.35 6,923,298 -0.28(-1.20%)
Oct 02, 2019 24.59 24.61 23.57 23.64 6,442,002 -0.98(-3.97%)
Oct 01, 2019 25.65 25.65 24.56 24.61 6,928,831 -1.00(-3.91%)
Sep 30, 2019 25.36 25.72 25.36 25.62 5,548,591 +0.33(+1.32%)
Sep 27, 2019 25.94 26.09 24.91 25.28 8,400,314 -0.60(-2.32%)
Sep 26, 2019 25.94 26.58 25.04 25.88 16,113,417 +0.92(+3.68%)
Sep 25, 2019 24.80 25.29 24.76 24.96 8,305,205 +0.28(+1.15%)
Sep 24, 2019 24.14 24.71 23.98 24.68 5,079,238 +0.55(+2.28%)
Sep 23, 2019 25.03 25.07 24.11 24.13 5,319,110 -0.76(-3.05%)
Sep 20, 2019 24.76 25.13 24.76 24.89 6,857,697 +0.13(+0.51%)
Sep 19, 2019 24.75 24.77 24.19 24.76 6,525,637 +0.13(+0.54%)
Sep 18, 2019 25.05 25.26 24.41 24.63 8,182,065 -0.39(-1.57%)
Sep 17, 2019 25.35 25.35 24.96 25.02 9,007,567 -0.39(-1.54%)
Sep 16, 2019 24.96 25.52 24.92 25.42 4,741,544 +0.48(+1.91%)
Sep 13, 2019 24.72 25.45 24.68 24.94 4,367,114 +0.09(+0.37%)
Sep 12, 2019 24.71 25.01 24.63 24.85 6,408,855 +0.22(+0.88%)
Sep 11, 2019 24.54 25.00 24.35 24.63 6,322,301 +0.04(+0.17%)
Sep 10, 2019 24.28 24.96 24.28 24.59 6,683,615 +0.28(+1.17%)
Sep 09, 2019 24.05 24.39 23.99 24.31 4,364,772 +0.38(+1.57%)
Sep 06, 2019 23.31 23.99 23.21 23.93 6,551,210 +0.18(+0.74%)
Sep 05, 2019 24.32 24.45 23.75 23.75 4,930,360 -0.37(-1.52%)
Sep 04, 2019 23.86 24.39 23.78 24.12 3,411,336 +0.33(+1.37%)
Sep 03, 2019 23.48 23.81 22.84 23.80 7,062,090 +0.12(+0.49%)
Aug 30, 2019 24.05 24.24 23.65 23.68 5,757,984 -0.19(-0.80%)
Aug 29, 2019 23.91 24.08 23.71 23.87 3,122,720 +0.12(+0.49%)
Aug 28, 2019 23.38 23.85 23.29 23.75 3,061,723 +0.45(+1.93%)
Aug 27, 2019 23.88 24.00 22.96 23.30 5,461,250 -0.58(-2.45%)
Aug 26, 2019 23.58 23.91 23.40 23.89 4,671,804 +0.57(+2.43%)
Aug 23, 2019 23.99 24.04 23.21 23.32 4,767,499 -0.73(-3.02%)
Aug 22, 2019 23.80 24.10 23.58 24.05 2,851,512 +0.33(+1.41%)
Aug 21, 2019 24.02 24.05 23.44 23.71 4,313,383 -0.23(-0.98%)
Aug 20, 2019 24.85 24.85 23.89 23.95 6,663,569 -1.14(-4.53%)
Aug 19, 2019 24.74 25.19 24.67 25.08 4,225,454 +0.48(+1.93%)
Aug 16, 2019 24.25 24.69 24.19 24.61 3,082,837 +0.52(+2.15%)
Aug 15, 2019 23.52 24.17 23.45 24.09 3,068,198 +0.63(+2.67%)
Aug 14, 2019 23.93 24.00 23.45 23.46 5,677,266 -0.68(-2.80%)
Aug 13, 2019 24.02 24.43 23.87 24.14 3,590,001 +0.19(+0.80%)
Aug 12, 2019 23.82 24.00 23.66 23.95 2,515,335 +0.03(+0.10%)
Aug 09, 2019 23.60 23.99 23.51 23.92 2,976,363 +0.38(+1.60%)
Aug 08, 2019 23.06 23.56 22.91 23.55 5,397,304 +0.19(+0.82%)
Aug 07, 2019 22.80 23.40 22.58 23.35 5,137,738 +0.28(+1.19%)
Aug 06, 2019 23.38 23.47 22.90 23.08 5,262,744 -0.30(-1.29%)
Aug 05, 2019 23.43 23.50 23.22 23.38 5,559,547 -0.23(-0.95%)
Aug 02, 2019 24.30 24.31 23.58 23.60 5,222,380 -0.73(-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.