Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.06 30.38 29.97 30.27 5,061,095 +0.15(+0.51%)
Mar 30, 2022 30.02 30.12 29.64 30.11 3,634,300 +0.00(+0.00%)
Mar 29, 2022 29.83 30.13 29.72 30.11 4,658,747 +0.51(+1.74%)
Mar 28, 2022 29.68 29.72 29.34 29.60 3,781,777 -0.05(-0.18%)
Mar 25, 2022 29.26 29.65 29.04 29.65 5,823,665 +0.55(+1.89%)
Mar 24, 2022 29.03 29.19 28.88 29.10 3,695,894 +0.13(+0.44%)
Mar 23, 2022 29.27 29.42 28.88 28.98 5,672,675 -0.15(-0.53%)
Mar 22, 2022 28.85 29.25 28.51 29.13 4,803,139 +0.32(+1.09%)
Mar 21, 2022 28.64 28.94 28.51 28.82 5,449,741 +0.20(+0.69%)
Mar 18, 2022 28.79 28.81 28.15 28.62 27,819,160 -0.29(-1.00%)
Mar 17, 2022 28.55 28.91 28.25 28.91 6,356,881 +0.32(+1.14%)
Mar 16, 2022 28.66 28.84 28.28 28.58 5,281,753 -0.12(-0.41%)
Mar 15, 2022 28.57 29.07 28.57 28.70 6,557,127 +0.23(+0.82%)
Mar 14, 2022 27.80 28.90 27.50 28.46 10,956,457 +1.33(+4.88%)
Mar 11, 2022 27.75 27.84 27.10 27.14 6,128,053 -0.51(-1.86%)
Mar 10, 2022 27.95 27.22 27.65 8,464,509 -0.46(-1.64%)
Mar 09, 2022 28.28 29.08 28.10 28.11 6,035,462 +0.23(+0.81%)
Mar 08, 2022 30.16 30.23 27.89 27.89 9,126,921 -2.50(-8.22%)
Mar 07, 2022 30.80 31.08 30.37 30.38 5,251,024 -0.63(-2.03%)
Mar 04, 2022 30.91 31.22 30.62 31.02 4,486,111 -0.20(-0.64%)
Mar 03, 2022 31.18 31.48 31.05 31.21 4,434,447 +0.02(+0.06%)
Mar 02, 2022 31.18 31.48 31.00 31.20 4,828,273 +0.10(+0.32%)
Mar 01, 2022 31.42 31.66 30.89 31.10 4,890,398 -0.43(-1.37%)
Feb 28, 2022 31.65 31.72 31.25 31.53 4,151,115 -0.34(-1.07%)
Feb 25, 2022 31.14 32.06 31.53 31.87 4,162,296 +0.94(+3.03%)
Feb 24, 2022 32.03 32.20 30.35 30.93 4,549,509 -1.29(-4.00%)
Feb 23, 2022 32.43 32.49 32.01 32.22 3,669,857 -0.09(-0.28%)
Feb 22, 2022 32.47 32.64 31.92 32.31 3,439,371 -0.16(-0.50%)
Feb 18, 2022 32.48 0 +0.13(+0.39%)
Feb 17, 2022 31.85 32.36 31.76 32.35 3,081,643 +0.41(+1.27%)
Feb 16, 2022 31.98 32.49 31.83 31.94 3,552,933 +0.01(+0.03%)
Feb 15, 2022 31.80 32.19 31.70 31.94 3,630,824 +0.11(+0.34%)
Feb 14, 2022 32.23 32.41 31.34 31.83 3,243,849 -0.35(-1.09%)
Feb 11, 2022 31.56 32.19 31.40 32.18 3,530,030 +0.69(+2.20%)
Feb 10, 2022 31.65 31.83 31.36 31.48 3,373,719 -0.34(-1.08%)
Feb 09, 2022 31.83 31.90 31.67 31.83 2,176,549 +0.05(+0.14%)
Feb 08, 2022 31.72 31.86 31.54 31.78 2,373,627 +0.24(+0.77%)
Feb 07, 2022 31.35 31.68 31.10 31.54 2,689,360 +0.23(+0.72%)
Feb 04, 2022 31.65 31.80 31.04 31.31 3,193,295 -0.49(-1.53%)
Feb 03, 2022 31.78 32.12 31.80 3,930,672 +0.03(+0.09%)
Feb 02, 2022 31.61 31.92 31.39 31.77 4,514,558 +0.24(+0.77%)
Feb 01, 2022 31.27 31.63 30.96 31.53 4,744,701 +0.19(+0.60%)
Jan 31, 2022 31.57 31.34 8,604,135 -0.52(-1.64%)
Jan 28, 2022 31.38 31.87 31.27 31.86 5,104,286 +0.26(+0.81%)
Jan 27, 2022 31.44 32.09 31.40 31.61 5,943,797 +0.47(+1.52%)
Jan 26, 2022 31.11 31.71 30.95 31.13 4,470,763 -0.18(-0.57%)
Jan 25, 2022 31.46 31.70 30.96 31.31 4,831,469 -0.24(-0.76%)
Jan 24, 2022 31.51 31.73 30.94 31.55 8,092,875 +0.05(+0.17%)
Jan 21, 2022 31.97 32.09 31.37 31.50 6,237,751 -0.18(-0.56%)
Jan 20, 2022 31.73 32.16 31.39 31.68 6,540,064 -0.10(-0.31%)
Jan 19, 2022 31.51 31.98 31.22 31.78 6,788,833 +0.23(+0.74%)
Jan 18, 2022 31.20 31.64 30.88 31.55 6,712,092 +0.17(+0.54%)
Jan 14, 2022 31.38 0 +0.66(+2.15%)
Jan 13, 2022 30.03 30.91 30.01 30.71 3,622,652 +0.74(+2.47%)
Jan 12, 2022 30.23 30.29 29.87 29.97 3,678,362 -0.39(-1.29%)
Jan 11, 2022 30.63 30.70 30.03 30.37 4,033,782 -0.17(-0.56%)
Jan 10, 2022 31.12 31.38 30.41 30.54 4,946,312 -0.52(-1.67%)
Jan 07, 2022 30.08 31.28 30.04 31.05 6,982,775 +1.09(+3.64%)
Jan 06, 2022 30.17 30.33 29.11 29.96 8,522,362 -0.55(-1.82%)
Jan 05, 2022 30.71 31.05 30.39 30.52 8,193,240 -0.04(-0.15%)
Jan 04, 2022 30.46 30.89 30.40 30.56 5,525,373 +0.13(+0.41%)
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.