Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.77 36.94 36.52 36.70 3,726,390 -0.07(-0.18%)
Dec 29, 2022 36.71 36.94 36.64 36.76 4,101,949 +0.11(+0.31%)
Dec 28, 2022 37.06 37.19 36.63 36.65 2,655,408 -0.35(-0.95%)
Dec 27, 2022 36.96 37.13 36.82 37.00 3,534,113 +0.17(+0.46%)
Dec 23, 2022 36.79 36.84 36.61 36.83 2,635,493 +0.08(+0.21%)
Dec 22, 2022 36.72 36.87 36.45 36.75 2,546,255 -0.02(-0.05%)
Dec 21, 2022 36.68 37.04 36.55 36.77 3,805,786 +0.27(+0.75%)
Dec 20, 2022 36.26 36.54 35.94 36.50 5,617,360 +0.34(+0.94%)
Dec 19, 2022 36.08 36.56 35.98 36.16 3,478,555 +0.11(+0.32%)
Dec 16, 2022 36.01 36.28 35.66 36.04 9,576,840 -0.28(-0.78%)
Dec 15, 2022 36.31 36.43 35.96 36.33 4,623,000 -0.16(-0.44%)
Dec 14, 2022 36.42 36.71 36.14 36.49 3,591,072 +0.24(+0.65%)
Dec 13, 2022 36.55 36.61 36.02 36.25 5,086,861 -0.23(-0.62%)
Dec 12, 2022 36.18 36.53 35.90 36.48 3,577,742 +0.43(+1.18%)
Dec 09, 2022 36.46 36.56 36.02 36.05 2,521,971 -0.45(-1.22%)
Dec 08, 2022 36.21 36.55 36.09 36.50 3,373,394 +0.25(+0.68%)
Dec 07, 2022 35.92 36.46 35.82 36.25 4,041,310 +0.64(+1.78%)
Dec 06, 2022 35.81 36.02 35.43 35.62 4,612,874 -0.65(-1.80%)
Dec 05, 2022 35.77 36.32 35.61 36.27 3,777,186 +0.12(+0.34%)
Dec 02, 2022 35.81 36.17 35.76 36.15 2,522,077 +0.27(+0.77%)
Dec 01, 2022 36.08 36.31 35.71 35.87 3,070,905 -0.14(-0.39%)
Nov 30, 2022 35.03 36.03 34.86 36.01 5,202,086 +0.97(+2.76%)
Nov 29, 2022 34.97 35.19 34.78 35.05 2,665,350 -0.08(-0.22%)
Nov 28, 2022 35.16 35.41 35.10 35.12 2,131,845 -0.08(-0.22%)
Nov 25, 2022 35.08 35.24 35.07 35.20 1,153,151 +0.24(+0.68%)
Nov 23, 2022 34.77 35.00 34.60 34.96 2,236,276 +0.27(+0.79%)
Nov 22, 2022 34.71 34.98 34.61 34.69 2,778,016 +0.17(+0.49%)
Nov 21, 2022 34.35 34.59 34.02 34.52 3,573,716 +0.43(+1.25%)
Nov 18, 2022 34.16 34.29 33.53 34.09 5,480,771 +0.96(+2.89%)
Nov 17, 2022 33.11 33.80 32.86 33.13 4,183,227 -0.09(-0.29%)
Nov 16, 2022 32.74 33.32 32.73 33.23 4,407,954 +0.63(+1.92%)
Nov 15, 2022 32.38 32.64 32.11 32.60 3,569,707 +0.40(+1.24%)
Nov 14, 2022 32.87 33.15 32.19 32.20 5,170,383 -0.57(-1.74%)
Nov 11, 2022 33.29 33.35 31.49 32.77 4,781,164 -0.60(-1.79%)
Nov 10, 2022 34.14 34.21 32.52 33.37 4,252,606 -0.32(-0.96%)
Nov 09, 2022 33.82 34.31 33.65 33.69 2,981,004 -0.15(-0.45%)
Nov 08, 2022 34.23 34.30 33.69 33.84 3,511,341 -0.39(-1.14%)
Nov 07, 2022 34.13 34.35 33.85 34.23 3,353,795 +0.11(+0.33%)
Nov 04, 2022 34.00 34.35 33.77 34.12 5,505,803 +0.20(+0.59%)
Nov 03, 2022 33.81 34.23 33.68 33.92 3,217,702 -0.13(-0.39%)
Nov 02, 2022 34.12 34.05 4,065,780 -0.09(-0.28%)
Nov 01, 2022 34.36 34.55 34.13 34.15 3,428,223 -0.34(-0.98%)
Oct 31, 2022 34.43 34.62 34.23 34.48 4,215,971 +0.06(+0.16%)
Oct 28, 2022 33.82 34.60 33.69 34.43 3,697,210 +0.81(+2.40%)
Oct 27, 2022 33.26 33.93 33.18 33.62 4,345,456 +0.51(+1.53%)
Oct 26, 2022 33.09 33.37 32.67 33.11 3,767,934 +0.19(+0.57%)
Oct 25, 2022 32.83 33.09 32.57 32.92 3,337,068 +0.04(+0.11%)
Oct 24, 2022 32.93 33.07 32.63 32.89 3,316,737 +0.29(+0.89%)
Oct 21, 2022 32.30 32.69 32.15 32.60 2,464,935 +0.31(+0.96%)
Oct 20, 2022 32.77 32.87 32.19 32.29 3,593,742 -0.54(-1.63%)
Oct 19, 2022 32.84 33.00 32.45 32.82 2,701,035 +0.00(+0.00%)
Oct 18, 2022 32.51 32.83 32.37 32.82 3,075,572 +0.64(+1.99%)
Oct 17, 2022 32.44 32.58 31.91 32.18 3,321,414 -0.04(-0.12%)
Oct 14, 2022 32.44 32.60 32.15 32.22 3,263,543 -0.08(-0.26%)
Oct 13, 2022 31.31 32.49 31.16 32.30 4,313,348 +0.75(+2.38%)
Oct 12, 2022 31.99 32.03 31.53 31.55 4,663,099 -0.29(-0.91%)
Oct 11, 2022 31.54 31.95 31.43 31.84 4,278,646 +0.30(+0.95%)
Oct 10, 2022 30.90 31.76 30.90 31.54 4,632,731 +0.68(+2.19%)
Oct 07, 2022 30.59 30.91 30.41 30.87 5,857,037 +0.27(+0.89%)
Oct 06, 2022 31.79 32.60 30.35 30.59 6,864,040 -1.17(-3.67%)
Oct 05, 2022 31.72 31.93 31.05 31.76 4,890,810 -0.10(-0.32%)
Oct 04, 2022 31.27 31.92 31.14 31.86 4,652,357 +0.94(+3.04%)
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.