Skip to main content

ConAgra Foods (NY: CAG )

32.72 +0.16 (+0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.08 29.22 28.77 28.78 3,735,314 -0.24(-0.82%)
Oct 28, 2021 28.92 29.08 28.79 29.01 4,544,386 +0.14(+0.49%)
Oct 27, 2021 29.39 29.44 28.66 28.87 3,410,938 -0.36(-1.24%)
Oct 26, 2021 29.11 29.38 29.24 2,756,843 +0.12(+0.43%)
Oct 25, 2021 29.44 29.51 29.09 29.11 2,684,707 -0.40(-1.35%)
Oct 22, 2021 29.47 29.67 29.43 29.51 1,478,802 +0.00(+0.00%)
Oct 21, 2021 29.82 29.88 29.37 29.51 1,780,958 -0.32(-1.07%)
Oct 20, 2021 29.43 29.90 29.38 29.83 2,342,462 +0.42(+1.45%)
Oct 19, 2021 29.35 29.41 29.11 29.40 2,224,847 +0.06(+0.21%)
Oct 18, 2021 29.32 29.61 29.19 29.34 3,188,505 -0.09(-0.30%)
Oct 15, 2021 30.00 30.05 29.33 29.43 3,286,884 -0.49(-1.63%)
Oct 14, 2021 29.39 29.93 29.29 29.92 4,191,201 +0.57(+1.93%)
Oct 13, 2021 29.55 29.70 29.26 29.35 4,128,423 -0.22(-0.75%)
Oct 12, 2021 29.62 29.92 29.47 29.57 3,490,119 -0.12(-0.42%)
Oct 11, 2021 29.89 30.23 29.55 29.70 4,262,357 -0.15(-0.50%)
Oct 08, 2021 29.82 30.53 29.67 29.85 5,315,794 -0.44(-1.46%)
Oct 07, 2021 30.58 30.80 30.18 30.29 5,005,431 -0.23(-0.75%)
Oct 06, 2021 30.31 30.54 29.96 30.52 3,299,057 +0.19(+0.61%)
Oct 05, 2021 30.05 30.60 30.04 30.33 5,764,247 +0.22(+0.73%)
Oct 04, 2021 29.88 30.25 29.87 30.11 3,652,351 +0.28(+0.95%)
Oct 01, 2021 30.16 30.18 29.70 29.83 3,004,368 -0.15(-0.50%)
Sep 30, 2021 30.55 30.66 29.97 29.98 4,437,780 -0.70(-2.28%)
Sep 29, 2021 30.01 30.99 29.92 30.68 7,577,412 +0.90(+3.03%)
Sep 28, 2021 29.94 30.18 29.61 29.78 3,435,747 -0.13(-0.44%)
Sep 27, 2021 29.65 30.05 29.53 29.91 2,541,756 +0.39(+1.32%)
Sep 24, 2021 29.42 29.61 29.42 29.52 1,852,638 +0.14(+0.48%)
Sep 23, 2021 29.47 29.64 29.36 29.38 3,104,600 -0.10(-0.33%)
Sep 22, 2021 29.47 29.71 29.20 29.47 3,148,413 +0.29(+1.00%)
Sep 21, 2021 29.39 29.62 29.13 29.18 2,095,623 -0.23(-0.78%)
Sep 20, 2021 29.52 29.71 29.16 29.41 2,903,200 -0.21(-0.72%)
Sep 17, 2021 29.53 29.82 29.34 29.62 4,947,604 +0.04(+0.12%)
Sep 16, 2021 29.70 29.83 29.35 29.59 2,525,780 -0.01(-0.03%)
Sep 15, 2021 29.31 29.68 29.27 29.60 2,766,511 +0.22(+0.75%)
Sep 14, 2021 29.64 29.70 29.26 29.38 3,091,093 -0.18(-0.60%)
Sep 13, 2021 29.35 29.72 29.30 29.55 4,305,559 +0.27(+0.91%)
Sep 10, 2021 29.41 29.45 28.98 29.29 3,448,786 -0.12(-0.39%)
Sep 09, 2021 29.69 29.72 29.39 29.40 3,635,227 -0.31(-1.04%)
Sep 08, 2021 29.39 29.98 29.39 29.71 4,026,392 +0.35(+1.18%)
Sep 07, 2021 29.55 29.58 29.09 29.37 5,658,244 -0.27(-0.93%)
Sep 03, 2021 29.64 29.77 29.41 29.64 3,748,814 +0.02(+0.06%)
Sep 02, 2021 29.59 29.86 29.37 29.62 3,836,126 +0.04(+0.12%)
Sep 01, 2021 29.44 29.63 29.24 29.59 3,870,658 +0.27(+0.94%)
Aug 31, 2021 28.85 29.35 28.65 29.32 7,849,570 +0.43(+1.50%)
Aug 30, 2021 29.19 29.20 28.83 28.88 3,409,649 -0.37(-1.27%)
Aug 27, 2021 29.06 29.42 28.94 29.25 3,020,358 +0.19(+0.67%)
Aug 26, 2021 29.03 29.11 28.61 29.06 5,981,685 -0.03(-0.09%)
Aug 25, 2021 29.12 29.24 28.91 29.09 2,993,991 -0.21(-0.72%)
Aug 24, 2021 29.75 29.75 29.24 29.30 3,526,123 -0.40(-1.34%)
Aug 23, 2021 29.82 29.87 29.58 29.70 2,312,589 -0.16(-0.53%)
Aug 20, 2021 29.71 30.00 29.54 29.86 2,966,932 +0.17(+0.57%)
Aug 19, 2021 29.48 29.93 29.47 29.69 3,598,534 +0.25(+0.84%)
Aug 18, 2021 30.16 30.16 29.41 29.44 3,607,520 -0.72(-2.38%)
Aug 17, 2021 29.96 30.24 29.96 30.16 5,564,010 +0.09(+0.29%)
Aug 16, 2021 30.16 30.34 29.96 30.07 2,390,668 -0.07(-0.23%)
Aug 13, 2021 29.86 30.16 29.77 30.14 2,337,393 +0.42(+1.40%)
Aug 12, 2021 29.88 29.98 29.70 29.72 2,422,730 -0.20(-0.68%)
Aug 11, 2021 29.66 30.11 29.60 29.93 6,478,614 +0.36(+1.23%)
Aug 10, 2021 29.24 29.62 29.20 29.56 3,322,568 +0.22(+0.75%)
Aug 09, 2021 29.07 29.37 29.00 29.34 2,937,713 +0.35(+1.19%)
Aug 06, 2021 28.70 29.11 28.68 29.00 3,371,972 +0.43(+1.52%)
Aug 05, 2021 28.69 28.88 28.55 28.56 3,980,743 -0.11(-0.37%)
Aug 04, 2021 29.22 29.32 28.61 28.67 4,038,770 -0.65(-2.20%)
Aug 03, 2021 29.51 29.71 29.28 29.32 3,462,067 -0.23(-0.78%)
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.