Skip to main content

ConAgra Foods (NY: CAG )

33.47 +0.35 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.12 34.37 33.80 34.24 2,558,500 +0.20(+0.59%)
Dec 30, 2019 34.12 34.23 33.87 34.04 1,813,223 -0.14(-0.41%)
Dec 27, 2019 33.77 34.28 33.67 34.18 2,574,400 +0.49(+1.45%)
Dec 26, 2019 33.96 34.20 33.45 33.69 4,672,712 -0.36(-1.06%)
Dec 24, 2019 34.06 34.52 33.88 34.05 2,459,600 +0.03(+0.09%)
Dec 23, 2019 35.18 35.59 33.88 34.02 7,529,910 -1.05(-2.99%)
Dec 20, 2019 33.67 35.17 33.52 35.07 14,902,300 +1.41(+4.19%)
Dec 19, 2019 31.16 34.73 31.08 33.66 30,108,496 +4.61(+15.87%)
Dec 18, 2019 29.32 29.62 28.87 29.05 5,630,864 -0.14(-0.48%)
Dec 17, 2019 28.51 29.26 28.50 29.19 4,015,742 +0.39(+1.35%)
Dec 16, 2019 28.48 29.13 28.47 28.80 3,804,834 +0.42(+1.48%)
Dec 13, 2019 28.24 28.60 28.18 28.38 3,085,500 +0.15(+0.53%)
Dec 12, 2019 28.45 28.79 28.17 28.23 4,292,174 -0.40(-1.40%)
Dec 11, 2019 29.28 29.40 28.53 28.63 3,352,443 -0.59(-2.02%)
Dec 10, 2019 29.26 29.47 29.07 29.22 2,364,368 -0.08(-0.27%)
Dec 09, 2019 28.93 29.42 28.92 29.30 3,347,166 +0.40(+1.38%)
Dec 06, 2019 28.88 29.20 28.87 28.90 4,476,300 +0.12(+0.42%)
Dec 05, 2019 29.50 29.61 28.70 28.78 4,496,009 -0.61(-2.08%)
Dec 04, 2019 28.59 29.45 28.59 29.39 5,364,568 +0.79(+2.76%)
Dec 03, 2019 28.34 28.72 28.34 28.60 4,138,011 -0.16(-0.56%)
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.