Skip to main content

ConAgra Foods (NY: CAG )

35.24 +0.34 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.72 34.24 33.60 34.21 5,366,296 +0.22(+0.65%)
Jul 28, 2022 33.30 34.10 33.21 33.99 2,934,992 +0.61(+1.83%)
Jul 27, 2022 34.18 34.21 32.84 33.38 8,402,973 -0.44(-1.30%)
Jul 26, 2022 33.54 33.91 33.35 33.82 3,821,533 -0.05(-0.15%)
Jul 25, 2022 33.70 34.13 33.51 33.87 2,880,774 +0.24(+0.71%)
Jul 22, 2022 33.38 33.63 33.20 33.63 2,939,507 +0.45(+1.36%)
Jul 21, 2022 33.06 33.34 32.96 33.18 2,501,326 +0.05(+0.15%)
Jul 20, 2022 33.33 33.44 32.84 33.13 2,962,139 -0.32(-0.96%)
Jul 19, 2022 33.65 33.81 33.39 33.45 4,074,607 +0.04(+0.12%)
Jul 18, 2022 33.72 34.21 33.34 33.41 4,676,202 -0.32(-0.95%)
Jul 15, 2022 33.27 33.88 32.85 33.73 5,217,967 +0.58(+1.75%)
Jul 14, 2022 33.76 33.91 32.53 33.15 12,513,523 -2.59(-7.25%)
Jul 13, 2022 35.45 36.05 35.33 35.74 5,515,283 +0.14(+0.39%)
Jul 12, 2022 35.65 36.07 35.55 35.60 3,300,079 +0.04(+0.11%)
Jul 11, 2022 35.30 35.72 35.23 35.56 4,414,828 +0.25(+0.71%)
Jul 08, 2022 35.40 35.81 35.17 35.31 3,903,605 +0.11(+0.31%)
Jul 07, 2022 34.68 35.25 34.52 35.20 4,069,071 +0.41(+1.18%)
Jul 06, 2022 34.50 34.98 34.27 34.79 4,511,295 +0.42(+1.22%)
Jul 05, 2022 34.43 34.48 33.88 34.37 3,981,678 -0.19(-0.55%)
Jul 01, 2022 34.24 34.67 34.14 34.56 6,494,669 +0.32(+0.93%)
Jun 30, 2022 34.23 34.52 33.99 34.24 4,899,575 -0.09(-0.26%)
Jun 29, 2022 34.27 34.55 33.86 34.33 4,380,717 +0.39(+1.15%)
Jun 28, 2022 34.16 34.43 33.85 33.94 3,585,899 -0.11(-0.32%)
Jun 27, 2022 34.00 34.21 33.73 34.05 4,679,189 -0.05(-0.15%)
Jun 24, 2022 33.43 34.26 33.22 34.10 6,089,238 +0.79(+2.37%)
Jun 23, 2022 32.63 33.36 32.52 33.31 3,164,718 +0.85(+2.62%)
Jun 22, 2022 32.41 32.58 32.04 32.46 3,216,050 +0.12(+0.37%)
Jun 21, 2022 31.66 32.48 31.48 32.34 3,567,009 +0.97(+3.09%)
Jun 17, 2022 31.94 32.11 31.07 31.37 6,369,551 -0.38(-1.20%)
Jun 16, 2022 31.72 32.03 31.10 31.75 3,775,802 -0.23(-0.72%)
Jun 15, 2022 31.93 32.33 31.62 31.98 4,491,670 +0.18(+0.57%)
Jun 14, 2022 32.00 32.30 31.41 31.80 3,826,206 -0.20(-0.62%)
Jun 13, 2022 32.34 32.47 31.85 32.00 3,917,963 -0.57(-1.75%)
Jun 10, 2022 31.96 32.70 31.84 32.57 3,470,134 +0.32(+0.99%)
Jun 09, 2022 32.77 32.98 32.23 32.25 2,363,202 -0.41(-1.26%)
Jun 08, 2022 32.49 32.79 32.29 32.66 3,049,055 +0.06(+0.18%)
Jun 07, 2022 31.83 32.61 31.79 32.60 2,584,875 +0.39(+1.21%)
Jun 06, 2022 32.16 32.41 31.91 32.21 2,249,352 +0.21(+0.66%)
Jun 03, 2022 32.27 32.52 31.95 32.00 2,974,128 -0.32(-0.99%)
Jun 02, 2022 32.39 32.64 31.32 32.32 3,789,946 -0.20(-0.62%)
Jun 01, 2022 32.85 32.93 31.97 32.52 3,516,810 -0.37(-1.12%)
May 31, 2022 32.86 33.08 32.43 32.89 7,428,984 -0.26(-0.78%)
May 27, 2022 32.94 33.25 32.80 33.15 3,918,018 +0.17(+0.52%)
May 26, 2022 32.78 33.45 32.68 32.98 3,790,791 +0.21(+0.64%)
May 25, 2022 32.91 32.94 32.52 32.77 3,978,594 -0.11(-0.33%)
May 24, 2022 32.36 32.97 32.17 32.88 3,072,140 +0.54(+1.67%)
May 23, 2022 32.09 32.75 31.93 32.34 4,029,759 +0.62(+1.95%)
May 20, 2022 31.93 32.08 31.02 31.72 6,198,422 -0.02(-0.06%)
May 19, 2022 32.00 32.09 31.31 31.74 5,213,649 -0.59(-1.82%)
May 18, 2022 35.05 35.10 32.17 32.33 5,947,973 -2.98(-8.44%)
May 17, 2022 35.41 35.58 34.44 35.31 5,129,993 -0.33(-0.93%)
May 16, 2022 35.89 36.03 35.45 35.64 3,799,927 -0.25(-0.70%)
May 13, 2022 35.77 35.99 35.56 35.89 4,112,903 +0.22(+0.62%)
May 12, 2022 35.85 36.09 35.30 35.67 4,260,631 -0.02(-0.06%)
May 11, 2022 35.69 36.16 35.57 35.69 3,513,917 -0.02(-0.06%)
May 10, 2022 36.37 36.67 35.41 35.71 3,884,828 -0.58(-1.60%)
May 09, 2022 35.43 36.53 35.35 36.29 5,163,877 +0.70(+1.97%)
May 06, 2022 35.24 35.73 35.24 35.59 3,818,094 +0.17(+0.48%)
May 05, 2022 35.67 35.88 35.20 35.42 3,732,340 -0.27(-0.76%)
May 04, 2022 34.87 35.77 34.69 35.69 2,816,537 +0.84(+2.41%)
May 03, 2022 34.33 35.03 34.17 34.85 3,628,762 +0.63(+1.84%)
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.