Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.39%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.34 33.80 33.34 33.64 2,963,752 +0.18(+0.52%)
Aug 28, 2020 34.00 34.05 33.08 33.46 3,117,422 -0.53(-1.57%)
Aug 27, 2020 34.20 34.50 33.99 34.00 2,284,139 +0.04(+0.10%)
Aug 26, 2020 33.90 34.07 33.78 33.96 3,092,894 -0.01(-0.03%)
Aug 25, 2020 33.79 34.01 33.51 33.97 3,323,874 +0.42(+1.25%)
Aug 24, 2020 33.21 33.60 32.97 33.55 2,330,584 +0.39(+1.16%)
Aug 21, 2020 33.35 33.35 32.86 33.16 6,934,942 -0.13(-0.40%)
Aug 20, 2020 33.14 33.45 33.12 33.30 2,647,343 +0.03(+0.08%)
Aug 19, 2020 33.47 33.53 33.08 33.27 2,930,418 -0.21(-0.63%)
Aug 18, 2020 33.43 33.64 33.17 33.48 2,260,399 +0.11(+0.34%)
Aug 17, 2020 33.11 33.53 32.95 33.37 2,145,760 +0.24(+0.71%)
Aug 14, 2020 33.06 33.42 32.92 33.13 1,580,150 +0.07(+0.21%)
Aug 13, 2020 33.22 33.28 32.98 33.06 1,963,281 -0.12(-0.37%)
Aug 12, 2020 32.90 33.41 32.90 33.18 1,982,314 +0.52(+1.58%)
Aug 11, 2020 33.30 33.30 32.57 32.66 1,776,963 -0.43(-1.30%)
Aug 10, 2020 33.23 33.42 33.01 33.09 1,505,340 -0.09(-0.26%)
Aug 07, 2020 32.74 33.24 32.62 33.18 2,339,663 +0.32(+0.99%)
Aug 06, 2020 32.89 33.25 32.71 32.86 1,775,631 -0.10(-0.29%)
Aug 05, 2020 33.27 33.36 32.72 32.95 2,348,663 -0.42(-1.26%)
Aug 04, 2020 32.78 33.37 32.78 33.37 3,426,429 +0.44(+1.33%)
Aug 03, 2020 32.61 33.08 32.54 32.94 2,406,334 +0.28(+0.87%)
Jul 31, 2020 32.55 32.92 32.18 32.65 3,081,995 +0.07(+0.21%)
Jul 30, 2020 32.60 32.83 32.35 32.58 2,400,974 -0.23(-0.69%)
Jul 29, 2020 32.50 32.98 32.50 32.81 2,685,450 +0.30(+0.91%)
Jul 28, 2020 32.19 32.79 32.15 32.51 2,697,297 +0.28(+0.87%)
Jul 27, 2020 31.82 32.23 31.76 32.23 2,356,125 +0.31(+0.98%)
Jul 24, 2020 32.08 32.43 31.71 31.92 2,626,439 -0.18(-0.57%)
Jul 23, 2020 31.75 32.43 31.75 32.10 2,536,737 +0.27(+0.85%)
Jul 22, 2020 31.64 31.97 31.34 31.83 3,023,357 +0.15(+0.47%)
Jul 21, 2020 31.59 32.19 31.59 31.68 2,877,935 +0.12(+0.39%)
Jul 20, 2020 31.75 31.85 31.17 31.56 3,251,799 -0.33(-1.04%)
Jul 17, 2020 32.00 32.12 31.67 31.89 3,700,183 -0.02(-0.05%)
Jul 16, 2020 31.88 32.37 31.77 31.91 2,292,740 +0.00(+0.00%)
Jul 15, 2020 32.09 32.34 31.60 31.91 2,835,069 -0.15(-0.46%)
Jul 14, 2020 31.06 32.09 31.05 32.06 3,916,665 +0.99(+3.17%)
Jul 13, 2020 31.79 31.89 30.95 31.07 3,408,874 -0.58(-1.85%)
Jul 10, 2020 31.02 31.82 31.02 31.66 3,669,101 +0.62(+1.99%)
Jul 09, 2020 31.04 31.39 30.97 31.04 3,292,110 -0.09(-0.28%)
Jul 08, 2020 31.24 31.28 30.90 31.13 3,116,848 -0.16(-0.50%)
Jul 07, 2020 30.81 31.39 30.69 31.28 2,919,841 +0.30(+0.96%)
Jul 06, 2020 31.17 31.34 30.68 30.99 3,089,367 +0.11(+0.37%)
Jul 02, 2020 31.30 31.43 30.87 30.87 4,286,716 -0.23(-0.73%)
Jul 01, 2020 30.87 31.43 30.78 31.10 6,250,131 +0.44(+1.42%)
Jun 30, 2020 30.42 31.21 29.79 30.66 9,676,615 +1.28(+4.36%)
Jun 29, 2020 28.75 29.57 28.67 29.38 5,180,235 +0.92(+3.25%)
Jun 26, 2020 29.46 29.52 28.41 28.46 6,386,262 -0.92(-3.12%)
Jun 25, 2020 29.50 29.58 29.28 29.37 4,430,208 -0.09(-0.30%)
Jun 24, 2020 29.64 29.67 29.16 29.46 4,328,910 -0.37(-1.26%)
Jun 23, 2020 30.17 30.24 29.67 29.84 4,977,717 -0.16(-0.52%)
Jun 22, 2020 29.71 30.26 29.71 29.99 4,578,258 +0.74(+2.53%)
Jun 19, 2020 30.12 30.40 29.25 29.25 8,359,648 -0.60(-2.02%)
Jun 18, 2020 29.84 30.14 29.67 29.85 3,754,486 -0.05(-0.17%)
Jun 17, 2020 29.98 30.08 29.60 29.91 3,711,552 +0.04(+0.15%)
Jun 16, 2020 29.51 30.11 29.34 29.86 4,329,843 +0.80(+2.76%)
Jun 15, 2020 28.12 29.07 27.69 29.06 3,632,535 +0.80(+2.84%)
Jun 12, 2020 28.11 28.30 27.66 28.26 4,120,069 +0.51(+1.85%)
Jun 11, 2020 28.79 28.89 27.70 27.74 4,199,857 -1.20(-4.16%)
Jun 10, 2020 29.37 29.59 28.86 28.95 3,387,290 -0.32(-1.10%)
Jun 09, 2020 29.64 29.64 28.89 29.27 2,754,839 -0.31(-1.06%)
Jun 08, 2020 28.74 29.71 28.68 29.58 4,068,094 +0.44(+1.53%)
Jun 05, 2020 29.04 29.25 28.31 29.14 4,510,136 +0.10(+0.33%)
Jun 04, 2020 29.31 29.53 28.86 29.04 3,270,104 -0.30(-1.01%)
Jun 03, 2020 30.13 30.32 29.21 29.34 4,318,130 -0.71(-2.38%)
Jun 02, 2020 30.19 30.29 29.89 30.05 4,321,818 -0.22(-0.72%)
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.