Skip to main content

ConAgra Foods (NY: CAG )

29.59 +0.10 (+0.32%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.86 32.13 31.64 31.87 5,264,263 -0.08(-0.26%)
Jun 29, 2022 31.90 32.16 31.51 31.95 4,706,785 +0.36(+1.15%)
Jun 28, 2022 31.79 32.04 31.50 31.59 3,852,806 -0.10(-0.32%)
Jun 27, 2022 31.64 31.84 31.39 31.69 5,027,473 -0.05(-0.15%)
Jun 24, 2022 31.11 31.89 30.92 31.74 6,542,476 +0.74(+2.37%)
Jun 23, 2022 30.37 31.05 30.27 31.00 3,400,276 +0.79(+2.62%)
Jun 22, 2022 30.16 30.32 29.82 30.21 3,455,429 +0.11(+0.37%)
Jun 21, 2022 29.47 30.23 29.30 30.10 3,832,510 +0.90(+3.09%)
Jun 17, 2022 29.73 29.89 28.92 29.20 6,843,653 -0.35(-1.20%)
Jun 16, 2022 29.52 29.81 28.95 29.55 4,056,844 -0.21(-0.72%)
Jun 15, 2022 29.72 30.09 29.43 29.76 4,825,997 +0.17(+0.57%)
Jun 14, 2022 29.78 30.06 29.24 29.60 4,111,000 -0.19(-0.63%)
Jun 13, 2022 30.10 30.22 29.64 29.78 4,209,587 -0.53(-1.75%)
Jun 10, 2022 29.75 30.44 29.63 30.31 3,728,425 +0.30(+0.99%)
Jun 09, 2022 30.50 30.70 30.00 30.02 2,539,101 -0.38(-1.26%)
Jun 08, 2022 30.24 30.52 30.05 30.40 3,276,004 +0.06(+0.18%)
Jun 07, 2022 29.62 30.35 29.59 30.34 2,777,274 +0.36(+1.21%)
Jun 06, 2022 29.93 30.16 29.70 29.98 2,416,777 +0.20(+0.66%)
Jun 03, 2022 30.03 30.26 29.74 29.78 3,195,500 -0.30(-0.99%)
Jun 02, 2022 30.15 30.38 29.15 30.08 4,072,041 -0.19(-0.61%)
Jun 01, 2022 30.57 30.65 29.76 30.27 3,778,575 -0.34(-1.13%)
May 31, 2022 30.58 30.78 30.18 30.61 7,981,943 -0.24(-0.78%)
May 27, 2022 30.66 30.95 30.53 30.85 4,209,646 +0.16(+0.52%)
May 26, 2022 30.51 31.13 30.42 30.70 4,072,949 +0.20(+0.64%)
May 25, 2022 30.63 30.65 30.27 30.50 4,274,731 -0.10(-0.33%)
May 24, 2022 30.12 30.68 29.94 30.60 3,300,807 +0.50(+1.67%)
May 23, 2022 29.87 30.48 29.71 30.10 4,329,704 +0.58(+1.95%)
May 20, 2022 29.72 29.86 28.87 29.52 6,659,787 -0.02(-0.06%)
May 19, 2022 29.78 29.86 29.14 29.54 5,601,714 -0.55(-1.82%)
May 18, 2022 32.62 32.67 29.94 30.09 6,390,696 -2.77(-8.44%)
May 17, 2022 32.96 33.12 32.05 32.86 5,511,832 -0.31(-0.93%)
May 16, 2022 33.40 33.53 32.99 33.17 4,082,765 -0.23(-0.70%)
May 13, 2022 33.29 33.50 33.10 33.40 4,419,037 +0.20(+0.62%)
May 12, 2022 33.37 33.59 32.85 33.20 4,577,761 -0.02(-0.06%)
May 11, 2022 33.22 33.66 33.11 33.22 3,775,467 -0.02(-0.06%)
May 10, 2022 33.85 34.13 32.96 33.24 4,173,986 -0.54(-1.60%)
May 09, 2022 32.98 34.00 32.90 33.78 5,548,238 +0.65(+1.97%)
May 06, 2022 32.80 33.25 32.80 33.12 4,102,284 +0.16(+0.48%)
May 05, 2022 33.20 33.39 32.77 32.97 4,010,147 -0.25(-0.76%)
May 04, 2022 32.45 33.29 32.29 33.22 3,026,178 +0.78(+2.41%)
May 03, 2022 31.95 32.60 31.81 32.44 3,898,860 +0.59(+1.84%)
May 02, 2022 32.76 32.88 31.43 31.85 4,942,077 -0.66(-2.03%)
Apr 29, 2022 33.39 33.49 32.45 32.51 5,738,704 -0.92(-2.76%)
Apr 28, 2022 33.09 33.44 32.78 33.43 4,290,742 +0.56(+1.71%)
Apr 27, 2022 32.74 33.28 32.72 32.87 4,069,246 +0.20(+0.62%)
Apr 26, 2022 33.25 33.43 32.65 32.67 4,720,163 -0.65(-1.94%)
Apr 25, 2022 33.38 33.53 32.59 33.31 4,024,148 -0.01(-0.03%)
Apr 22, 2022 33.79 34.01 33.30 33.32 6,484,613 -0.41(-1.20%)
Apr 21, 2022 33.80 34.11 33.61 33.73 4,854,885 +0.02(+0.05%)
Apr 20, 2022 33.47 33.96 33.47 33.71 4,671,099 +0.29(+0.86%)
Apr 19, 2022 32.74 33.64 32.71 33.42 4,151,591 +0.77(+2.37%)
Apr 18, 2022 32.75 32.93 32.52 32.65 2,636,667 -0.21(-0.65%)
Apr 14, 2022 33.03 33.18 32.71 32.86 3,826,428 -0.04(-0.11%)
Apr 13, 2022 32.38 32.93 32.20 32.90 4,936,732 +0.53(+1.62%)
Apr 12, 2022 32.14 32.49 32.01 32.37 5,452,528 +0.08(+0.26%)
Apr 11, 2022 32.13 32.52 31.88 32.29 7,984,508 +0.46(+1.45%)
Apr 08, 2022 31.83 31.99 31.51 31.83 7,627,390 +0.06(+0.20%)
Apr 07, 2022 31.42 32.43 31.14 31.76 6,641,568 +0.08(+0.26%)
Apr 06, 2022 31.45 32.02 31.43 31.68 5,235,205 +0.22(+0.70%)
Apr 05, 2022 31.40 31.99 31.35 31.46 5,814,223 -0.02(-0.06%)
Apr 04, 2022 31.33 31.55 30.78 31.48 4,803,418 +0.04(+0.12%)
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.