Skip to main content

ConAgra Foods (NY: CAG )

32.85 +0.29 (+0.89%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.89 30.09 29.50 29.92 8,167,131 -0.24(-0.78%)
May 27, 2022 29.96 30.24 29.84 30.15 4,307,314 +0.15(+0.52%)
May 26, 2022 29.82 30.42 29.73 30.00 4,167,445 +0.19(+0.64%)
May 25, 2022 29.94 29.96 29.58 29.81 4,373,908 -0.10(-0.33%)
May 24, 2022 29.44 29.99 29.26 29.91 3,377,389 +0.49(+1.67%)
May 23, 2022 29.19 29.79 29.04 29.42 4,430,157 +0.56(+1.95%)
May 20, 2022 29.04 29.18 28.21 28.85 6,814,299 -0.02(-0.06%)
May 19, 2022 29.11 29.19 28.48 28.87 5,731,679 -0.54(-1.83%)
May 18, 2022 31.88 31.93 29.26 29.41 6,538,966 -2.71(-8.44%)
May 17, 2022 32.21 32.36 31.33 32.12 5,639,711 -0.30(-0.93%)
May 16, 2022 32.65 32.77 32.24 32.42 4,177,489 -0.23(-0.70%)
May 13, 2022 32.54 32.74 32.35 32.65 4,521,562 +0.20(+0.62%)
May 12, 2022 32.61 32.82 32.11 32.45 4,683,969 -0.02(-0.06%)
May 11, 2022 32.46 32.89 32.36 32.46 3,863,061 -0.02(-0.06%)
May 10, 2022 33.08 33.36 32.21 32.48 4,270,826 -0.53(-1.60%)
May 09, 2022 32.23 33.23 32.16 33.01 5,676,962 +0.64(+1.97%)
May 06, 2022 32.05 32.50 32.05 32.37 4,197,461 +0.15(+0.48%)
May 05, 2022 32.45 32.64 32.02 32.22 4,103,186 -0.25(-0.76%)
May 04, 2022 31.72 32.53 31.55 32.46 3,096,388 +0.76(+2.41%)
May 03, 2022 31.23 31.86 31.09 31.70 3,989,317 +0.57(+1.84%)
May 02, 2022 32.02 32.14 30.71 31.13 5,056,738 -0.65(-2.03%)
Apr 29, 2022 32.63 32.73 31.72 31.77 5,871,847 -0.90(-2.76%)
Apr 28, 2022 32.34 32.68 32.04 32.67 4,390,291 +0.55(+1.71%)
Apr 27, 2022 32.00 32.52 31.98 32.12 4,163,715 +0.20(+0.62%)
Apr 26, 2022 32.49 32.67 31.91 31.93 4,829,743 -0.63(-1.94%)
Apr 25, 2022 32.62 32.77 31.85 32.56 4,117,570 -0.01(-0.03%)
Apr 22, 2022 33.03 33.23 32.55 32.57 6,635,155 -0.40(-1.20%)
Apr 21, 2022 33.04 33.33 32.85 32.96 4,967,593 +0.02(+0.05%)
Apr 20, 2022 32.71 33.19 32.71 32.95 4,779,541 +0.28(+0.86%)
Apr 19, 2022 32.00 32.87 31.97 32.67 4,247,972 +0.76(+2.37%)
Apr 18, 2022 32.01 32.18 31.79 31.91 2,697,879 -0.21(-0.65%)
Apr 14, 2022 32.28 32.42 31.96 32.12 3,915,260 -0.04(-0.11%)
Apr 13, 2022 31.65 32.18 31.47 32.15 5,051,340 +0.51(+1.62%)
Apr 12, 2022 31.41 31.76 31.29 31.64 5,579,110 +0.08(+0.26%)
Apr 11, 2022 31.40 31.78 31.16 31.56 8,169,871 +0.45(+1.45%)
Apr 08, 2022 31.11 31.27 30.79 31.11 7,804,462 +0.06(+0.20%)
Apr 07, 2022 30.71 31.69 30.43 31.04 6,795,755 +0.08(+0.26%)
Apr 06, 2022 30.74 31.30 30.72 30.96 5,356,743 +0.22(+0.70%)
Apr 05, 2022 30.69 31.27 30.64 30.75 5,949,203 -0.02(-0.06%)
Apr 04, 2022 30.62 30.84 30.08 30.76 4,914,931 +0.04(+0.12%)
Apr 01, 2022 30.33 30.78 30.08 30.73 5,133,811 +0.46(+1.52%)
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%)
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.