Skip to main content

ConAgra Foods (NY: CAG )

32.49 -0.24 (-0.73%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.48 33.01 32.46 32.89 11,969,079 +0.55(+1.69%)
May 30, 2023 32.58 32.90 32.30 32.35 4,768,200 -0.52(-1.58%)
May 26, 2023 32.66 32.93 32.39 32.87 4,301,196 +0.10(+0.32%)
May 25, 2023 32.79 32.95 32.62 32.76 2,836,323 -0.31(-0.94%)
May 24, 2023 33.22 33.31 32.81 33.07 3,259,500 -0.15(-0.45%)
May 23, 2023 33.40 33.54 33.21 33.22 3,971,913 -0.16(-0.48%)
May 22, 2023 33.87 33.87 33.11 33.38 4,546,773 -0.42(-1.26%)
May 19, 2023 33.73 34.05 33.53 33.81 4,257,332 +0.04(+0.11%)
May 18, 2023 34.44 34.44 33.61 33.77 4,260,954 -0.84(-2.43%)
May 17, 2023 34.46 34.64 34.05 34.61 5,694,204 +0.24(+0.69%)
May 16, 2023 34.38 34.55 34.01 34.38 5,317,533 -0.09(-0.27%)
May 15, 2023 34.78 34.80 34.29 34.47 3,585,238 -0.20(-0.57%)
May 12, 2023 34.45 34.71 34.45 34.67 3,056,850 +0.24(+0.69%)
May 11, 2023 34.61 34.68 34.05 34.43 6,116,966 -0.24(-0.68%)
May 10, 2023 35.70 35.78 34.43 34.67 7,966,794 -1.00(-2.80%)
May 09, 2023 35.56 35.83 35.44 35.67 3,860,782 +0.07(+0.19%)
May 08, 2023 35.50 35.89 35.40 35.60 2,380,639 -0.08(-0.21%)
May 05, 2023 35.39 35.87 35.25 35.68 2,091,345 +0.19(+0.53%)
May 04, 2023 35.91 36.04 35.38 35.49 4,807,684 -0.44(-1.23%)
May 03, 2023 36.50 36.54 35.75 35.93 4,922,606 -0.34(-0.94%)
May 02, 2023 36.03 36.32 35.73 36.27 3,497,990 +0.22(+0.60%)
May 01, 2023 35.94 36.19 35.88 36.05 4,119,646 +0.25(+0.69%)
Apr 28, 2023 35.70 35.93 35.61 35.81 3,842,474 +0.06(+0.16%)
Apr 27, 2023 35.31 35.76 35.19 35.75 2,750,991 +0.39(+1.09%)
Apr 26, 2023 35.40 35.67 35.27 35.37 5,591,202 -0.30(-0.84%)
Apr 25, 2023 35.36 35.95 35.31 35.67 6,026,547 +0.39(+1.11%)
Apr 24, 2023 35.06 35.30 34.95 35.27 3,676,442 +0.25(+0.72%)
Apr 21, 2023 35.13 35.22 34.73 35.02 4,326,717 +0.05(+0.13%)
Apr 20, 2023 34.99 35.05 34.81 34.97 3,142,120 +0.05(+0.13%)
Apr 19, 2023 34.94 34.95 34.56 34.93 3,042,033 +0.14(+0.40%)
Apr 18, 2023 34.66 34.85 34.51 34.79 3,976,160 -0.07(-0.19%)
Apr 17, 2023 34.72 34.90 34.60 34.85 3,088,815 +0.28(+0.81%)
Apr 14, 2023 34.92 34.98 34.45 34.57 6,232,025 -0.53(-1.52%)
Apr 13, 2023 35.08 35.26 34.89 35.10 5,242,450 -0.07(-0.21%)
Apr 12, 2023 35.27 35.38 35.08 35.18 3,672,543 -0.27(-0.77%)
Apr 11, 2023 35.14 35.53 35.09 35.45 3,788,154 +0.32(+0.90%)
Apr 10, 2023 35.72 35.81 35.07 35.13 5,122,612 -0.76(-2.11%)
Apr 06, 2023 36.10 36.26 35.57 35.89 4,957,102 +0.10(+0.29%)
Apr 05, 2023 35.15 36.41 35.10 35.79 10,517,130 +0.65(+1.84%)
Apr 04, 2023 35.05 35.22 34.77 35.14 6,839,970 +0.13(+0.37%)
Apr 03, 2023 35.23 35.27 34.84 35.01 6,907,208 -0.11(-0.32%)
Mar 31, 2023 35.08 35.31 34.87 35.12 4,749,181 +0.16(+0.45%)
Mar 30, 2023 35.02 35.26 34.80 34.96 4,058,625 -0.16(-0.45%)
Mar 29, 2023 34.99 35.38 34.92 35.12 4,565,687 +0.26(+0.75%)
Mar 28, 2023 34.86 35.30 34.80 34.86 4,121,782 +0.08(+0.24%)
Mar 27, 2023 34.84 35.10 34.71 34.78 3,512,968 -0.02(-0.05%)
Mar 24, 2023 34.25 34.81 34.12 34.80 3,836,891 +0.60(+1.75%)
Mar 23, 2023 33.87 34.34 33.80 34.20 7,121,439 +0.23(+0.69%)
Mar 22, 2023 34.17 34.62 33.96 33.96 4,666,649 -0.09(-0.27%)
Mar 21, 2023 34.01 34.07 33.63 34.06 5,290,478 +0.25(+0.75%)
Mar 20, 2023 33.66 34.18 33.51 33.80 6,354,643 +0.59(+1.77%)
Mar 17, 2023 33.53 33.60 32.94 33.22 10,327,629 -0.34(-1.00%)
Mar 16, 2023 33.31 33.56 33.07 33.55 3,644,046 +0.20(+0.59%)
Mar 15, 2023 32.96 33.36 32.78 33.36 3,988,902 +0.18(+0.54%)
Mar 14, 2023 33.03 33.38 32.93 33.18 4,682,484 +0.36(+1.08%)
Mar 13, 2023 32.68 33.47 32.64 32.82 4,151,371 +0.08(+0.26%)
Mar 10, 2023 32.82 32.97 32.58 32.74 3,497,846 -0.07(-0.20%)
Mar 09, 2023 33.70 33.70 32.58 32.80 4,858,516 -0.77(-2.28%)
Mar 08, 2023 33.61 33.80 33.35 33.57 6,725,808 +0.07(+0.20%)
Mar 07, 2023 33.60 33.67 33.20 33.51 7,474,513 -0.07(-0.22%)
Mar 06, 2023 33.39 33.66 33.28 33.58 4,080,311 +0.07(+0.20%)
Mar 03, 2023 33.37 33.66 32.99 33.51 3,502,463 -0.01(-0.03%)
Mar 02, 2023 33.42 33.66 33.38 33.52 3,607,085 +0.10(+0.31%)
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.