Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.19 (+0.65%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.62 27.69 24.82 25.42 12,910,175 +0.96(+3.93%)
Mar 30, 2020 24.48 25.29 23.99 24.46 6,797,132 +0.27(+1.11%)
Mar 27, 2020 23.63 24.37 23.14 24.19 6,247,076 +0.06(+0.25%)
Mar 26, 2020 22.54 24.26 22.20 24.13 6,640,256 +1.53(+6.79%)
Mar 25, 2020 22.88 23.87 22.44 22.60 7,444,293 -0.39(-1.70%)
Mar 24, 2020 22.91 23.73 22.31 22.99 6,983,448 +0.67(+2.99%)
Mar 23, 2020 22.94 23.79 21.54 22.32 7,703,126 -0.25(-1.11%)
Mar 20, 2020 22.80 23.51 21.85 22.57 9,209,861 -0.23(-0.99%)
Mar 19, 2020 23.70 24.71 21.27 22.80 8,432,033 -0.82(-3.48%)
Mar 18, 2020 25.16 27.68 23.40 23.62 12,197,778 -2.20(-8.52%)
Mar 17, 2020 23.96 26.71 23.88 25.82 12,053,739 +2.24(+9.52%)
Mar 16, 2020 19.90 24.97 19.83 23.58 10,554,246 +2.10(+9.76%)
Mar 13, 2020 21.79 21.98 19.78 21.48 8,372,748 +0.56(+2.69%)
Mar 12, 2020 21.70 23.29 20.89 20.92 11,500,334 -2.31(-9.96%)
Mar 11, 2020 23.52 23.73 22.86 23.23 8,255,544 -0.91(-3.77%)
Mar 10, 2020 24.25 24.46 22.91 24.14 7,274,685 +0.29(+1.24%)
Mar 09, 2020 22.99 24.29 22.54 23.85 6,294,964 -0.63(-2.58%)
Mar 06, 2020 23.79 24.81 23.61 24.48 8,081,708 -0.19(-0.77%)
Mar 05, 2020 24.30 24.84 24.22 24.67 4,276,185 -0.28(-1.11%)
Mar 04, 2020 24.60 24.98 24.21 24.95 3,368,913 +0.97(+4.05%)
Mar 03, 2020 24.44 25.10 23.71 23.98 5,935,033 -0.49(-2.02%)
Mar 02, 2020 23.28 24.52 23.16 24.47 9,507,953 +1.34(+5.81%)
Feb 28, 2020 22.07 23.14 21.43 23.13 10,830,427 +0.28(+1.21%)
Feb 27, 2020 23.05 23.36 22.31 22.85 8,240,238 -0.49(-2.12%)
Feb 26, 2020 24.79 24.87 23.33 23.34 9,527,570 -1.25(-5.07%)
Feb 25, 2020 25.40 25.43 24.19 24.59 8,095,389 -0.74(-2.91%)
Feb 24, 2020 25.30 25.42 25.04 25.33 4,244,755 -0.31(-1.22%)
Feb 21, 2020 25.76 26.09 25.45 25.64 3,498,011 -0.25(-0.97%)
Feb 20, 2020 25.79 25.94 25.64 25.89 3,298,122 +0.07(+0.27%)
Feb 19, 2020 26.56 26.75 25.74 25.82 5,986,787 -0.76(-2.87%)
Feb 18, 2020 26.60 27.24 26.00 26.59 13,129,164 -1.74(-6.15%)
Feb 14, 2020 28.28 28.39 27.77 28.33 3,683,344 +0.10(+0.34%)
Feb 13, 2020 28.20 28.26 27.83 28.23 5,025,968 -0.04(-0.15%)
Feb 12, 2020 28.42 28.61 28.13 28.28 2,944,289 -0.15(-0.52%)
Feb 11, 2020 28.00 28.47 27.88 28.42 3,918,845 +0.49(+1.74%)
Feb 10, 2020 27.62 27.97 27.40 27.94 2,151,122 +0.25(+0.91%)
Feb 07, 2020 27.77 28.06 27.60 27.69 2,663,206 -0.12(-0.44%)
Feb 06, 2020 28.08 28.44 27.59 27.81 3,719,955 -0.50(-1.78%)
Feb 05, 2020 27.85 28.59 27.85 28.31 4,136,250 +0.65(+2.35%)
Feb 04, 2020 28.67 28.71 27.65 27.66 4,757,784 -0.88(-3.10%)
Feb 03, 2020 28.61 28.83 28.11 28.54 6,344,646 +0.02(+0.06%)
Jan 31, 2020 28.70 28.86 28.37 28.53 4,439,908 -0.29(-0.99%)
Jan 30, 2020 28.70 28.82 28.29 28.81 2,861,733 +0.23(+0.80%)
Jan 29, 2020 28.77 28.82 28.29 28.59 3,232,257 -0.10(-0.36%)
Jan 28, 2020 28.05 28.81 27.94 28.69 6,799,487 +0.68(+2.43%)
Jan 27, 2020 27.44 28.09 27.44 28.01 5,401,897 +0.22(+0.77%)
Jan 24, 2020 28.27 28.33 27.61 27.79 3,538,199 -0.35(-1.25%)
Jan 23, 2020 27.60 28.31 27.53 28.15 4,537,943 +0.34(+1.24%)
Jan 22, 2020 28.26 28.35 27.77 27.80 4,260,257 -0.40(-1.43%)
Jan 21, 2020 28.25 28.63 27.95 28.21 7,310,264 -0.49(-1.71%)
Jan 17, 2020 27.81 28.73 27.79 28.70 9,671,279 +0.89(+3.19%)
Jan 16, 2020 27.52 27.82 27.52 27.81 3,095,035 +0.32(+1.16%)
Jan 15, 2020 27.73 27.83 27.40 27.49 3,805,416 -0.19(-0.68%)
Jan 14, 2020 27.56 27.69 27.35 27.68 5,716,148 +0.10(+0.37%)
Jan 13, 2020 27.50 27.60 27.22 27.58 5,711,788 +0.17(+0.63%)
Jan 10, 2020 27.58 27.72 27.32 27.41 5,675,590 -0.33(-1.18%)
Jan 09, 2020 27.72 27.94 27.33 27.73 6,528,020 +0.29(+1.07%)
Jan 08, 2020 28.02 28.15 27.41 27.44 5,742,321 -0.39(-1.39%)
Jan 07, 2020 28.69 28.78 27.82 27.83 9,741,398 -1.03(-3.58%)
Jan 06, 2020 29.07 29.12 28.76 28.86 5,320,662 +0.16(+0.54%)
Jan 03, 2020 28.92 29.27 28.68 28.71 3,547,258 -0.25(-0.86%)
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.