Skip to main content

ConAgra Foods (NY: CAG )

38.23 +0.67 (+1.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.85 32.20 31.69 31.69 6,630,847 -0.14(-0.45%)
Jul 29, 2021 32.09 32.18 31.78 31.83 3,092,674 -0.11(-0.36%)
Jul 28, 2021 32.25 32.46 31.87 31.94 3,847,984 -0.44(-1.34%)
Jul 27, 2021 32.44 32.65 32.24 32.38 2,918,745 -0.03(-0.09%)
Jul 26, 2021 32.34 32.59 32.34 32.41 3,601,013 +0.00(+0.00%)
Jul 23, 2021 32.31 32.55 32.23 32.41 4,631,082 +0.11(+0.35%)
Jul 22, 2021 32.48 32.63 32.12 32.29 3,663,292 -0.37(-1.13%)
Jul 21, 2021 33.11 33.21 32.63 32.66 3,124,804 -0.46(-1.40%)
Jul 20, 2021 33.55 33.81 33.12 33.13 3,601,806 -0.37(-1.10%)
Jul 19, 2021 32.89 33.66 32.88 33.50 5,837,771 +0.51(+1.55%)
Jul 16, 2021 33.03 33.20 32.83 32.99 3,668,193 +0.17(+0.52%)
Jul 15, 2021 31.97 32.91 31.97 32.81 5,587,255 +0.75(+2.33%)
Jul 14, 2021 31.72 32.33 31.53 32.07 7,117,314 -0.09(-0.26%)
Jul 13, 2021 32.88 33.37 32.06 32.15 11,668,242 -1.85(-5.43%)
Jul 12, 2021 34.06 34.07 33.76 34.00 3,959,321 -0.18(-0.53%)
Jul 09, 2021 34.27 34.42 33.99 34.18 2,675,879 +0.03(+0.08%)
Jul 08, 2021 34.10 34.42 33.94 34.15 2,341,355 -0.08(-0.22%)
Jul 07, 2021 33.90 34.47 33.87 34.22 2,418,727 +0.27(+0.78%)
Jul 06, 2021 33.92 34.01 33.71 33.96 2,776,791 +0.03(+0.08%)
Jul 02, 2021 34.16 34.18 33.87 33.93 2,411,030 -0.13(-0.39%)
Jul 01, 2021 34.35 34.52 33.89 34.06 4,835,862 -0.36(-1.04%)
Jun 30, 2021 33.98 34.70 33.98 34.42 6,411,064 +0.40(+1.17%)
Jun 29, 2021 33.88 34.17 33.87 34.03 3,466,935 +0.12(+0.36%)
Jun 28, 2021 33.77 34.09 33.66 33.90 2,338,997 +0.17(+0.50%)
Jun 25, 2021 33.50 33.78 33.46 33.73 4,531,537 +0.22(+0.65%)
Jun 24, 2021 33.38 33.74 33.17 33.52 2,248,260 +0.14(+0.43%)
Jun 23, 2021 33.81 33.81 33.37 33.37 2,128,955 -0.44(-1.29%)
Jun 22, 2021 34.00 34.04 33.64 33.81 3,851,862 -0.10(-0.31%)
Jun 21, 2021 33.87 34.03 33.68 33.91 2,544,803 +0.15(+0.45%)
Jun 18, 2021 34.29 34.31 33.74 33.76 6,821,142 -0.66(-1.92%)
Jun 17, 2021 34.98 35.08 34.38 34.42 3,453,072 -0.62(-1.76%)
Jun 16, 2021 35.28 35.32 34.98 35.04 2,356,143 -0.21(-0.59%)
Jun 15, 2021 35.59 35.59 35.23 35.25 3,219,666 -0.21(-0.59%)
Jun 14, 2021 35.25 35.48 35.09 35.45 2,870,572 +0.13(+0.38%)
Jun 11, 2021 35.17 35.49 34.98 35.32 3,355,755 +0.15(+0.43%)
Jun 10, 2021 35.30 35.51 34.84 35.17 3,965,176 -0.13(-0.38%)
Jun 09, 2021 35.81 36.15 35.05 35.30 7,769,246 -1.10(-3.02%)
Jun 08, 2021 36.69 36.81 36.28 36.40 2,747,519 -0.30(-0.82%)
Jun 07, 2021 36.90 36.93 36.43 36.70 1,739,843 -0.12(-0.33%)
Jun 04, 2021 36.78 36.91 36.63 36.83 1,946,182 +0.10(+0.28%)
Jun 03, 2021 36.78 36.99 36.48 36.72 2,605,891 -0.06(-0.15%)
Jun 02, 2021 36.26 36.78 35.97 36.78 3,206,007 +0.65(+1.81%)
Jun 01, 2021 36.11 36.37 35.86 36.13 2,357,355 +0.08(+0.21%)
May 28, 2021 35.93 36.31 35.84 36.05 2,523,236 +0.17(+0.47%)
May 27, 2021 35.95 36.13 35.80 35.88 4,278,304 +0.01(+0.03%)
May 26, 2021 36.09 36.11 35.75 35.87 1,899,343 -0.19(-0.52%)
May 25, 2021 36.16 36.28 35.79 36.06 2,282,310 -0.11(-0.31%)
May 24, 2021 36.12 36.51 36.02 36.17 1,878,906 +0.06(+0.16%)
May 21, 2021 36.04 36.40 35.99 36.12 3,043,425 +0.13(+0.37%)
May 20, 2021 35.63 36.32 35.63 35.98 3,178,117 +0.38(+1.06%)
May 19, 2021 35.63 35.63 35.11 35.61 2,781,078 +0.01(+0.03%)
May 18, 2021 35.63 35.85 35.52 35.60 2,597,133 -0.09(-0.27%)
May 17, 2021 35.66 36.04 35.42 35.69 2,652,929 +0.15(+0.43%)
May 14, 2021 36.14 36.39 35.51 35.54 3,049,445 -0.54(-1.50%)
May 13, 2021 35.33 36.31 35.17 36.08 3,929,123 +0.60(+1.68%)
May 12, 2021 36.01 36.07 35.49 35.48 2,835,177 -0.43(-1.19%)
May 11, 2021 36.44 36.52 35.66 35.91 3,361,031 -0.28(-0.78%)
May 10, 2021 35.96 36.39 35.82 36.19 2,955,612 +0.28(+0.79%)
May 07, 2021 35.93 35.97 35.47 35.91 2,614,260 -0.19(-0.52%)
May 06, 2021 36.07 36.49 35.85 36.10 5,353,052 +0.36(+1.01%)
May 05, 2021 35.50 35.80 35.29 35.74 3,604,699 +0.17(+0.48%)
May 04, 2021 35.07 35.59 35.01 35.57 3,390,493 +0.09(+0.24%)
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.