Skip to main content

ConAgra Foods (NY: CAG )

34.84 +0.11 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 34.62 34.91 34.34 34.84 4,057,507 +0.11(+0.32%)
May 25, 2023 34.76 34.93 34.58 34.73 2,675,628 -0.33(-0.94%)
May 24, 2023 35.22 35.31 34.78 35.06 3,074,830 -0.16(-0.45%)
May 23, 2023 35.41 35.55 35.20 35.22 3,746,880 -0.17(-0.48%)
May 22, 2023 35.90 35.90 35.10 35.39 4,289,170 -0.45(-1.26%)
May 19, 2023 35.76 36.09 35.54 35.84 4,016,128 +0.04(+0.11%)
May 18, 2023 36.51 36.51 35.63 35.80 4,019,545 -0.89(-2.43%)
May 17, 2023 36.53 36.72 36.10 36.69 5,371,592 +0.25(+0.69%)
May 16, 2023 36.45 36.62 36.05 36.44 5,016,262 -0.10(-0.27%)
May 15, 2023 36.87 36.89 36.34 36.54 3,382,112 -0.21(-0.57%)
May 12, 2023 36.52 36.80 36.52 36.75 2,883,661 +0.25(+0.68%)
May 11, 2023 36.69 36.76 36.09 36.50 5,770,402 -0.25(-0.68%)
May 10, 2023 37.84 37.93 36.49 36.75 7,515,426 -1.06(-2.80%)
May 09, 2023 37.70 37.98 37.56 37.81 3,642,045 +0.07(+0.19%)
May 08, 2023 37.63 38.05 37.53 37.74 2,245,761 -0.08(-0.21%)
May 05, 2023 37.52 38.02 37.37 37.82 1,972,858 +0.20(+0.53%)
May 04, 2023 38.07 38.20 37.50 37.62 4,535,299 -0.47(-1.23%)
May 03, 2023 38.69 38.73 37.90 38.09 4,643,710 -0.36(-0.94%)
May 02, 2023 38.19 38.50 37.88 38.45 3,299,808 +0.23(+0.60%)
May 01, 2023 38.10 38.36 38.03 38.22 3,886,243 +0.26(+0.68%)
Apr 28, 2023 37.84 38.09 37.74 37.96 3,624,774 +0.06(+0.16%)
Apr 27, 2023 37.43 37.91 37.30 37.90 2,595,131 +0.41(+1.09%)
Apr 26, 2023 37.53 37.82 37.39 37.49 5,274,425 -0.32(-0.84%)
Apr 25, 2023 37.48 38.10 37.43 37.81 5,685,105 +0.42(+1.11%)
Apr 24, 2023 37.16 37.42 37.05 37.39 3,468,148 +0.27(+0.72%)
Apr 21, 2023 37.24 37.33 36.82 37.12 4,081,582 +0.05(+0.13%)
Apr 20, 2023 37.09 37.15 36.91 37.07 2,964,099 +0.05(+0.13%)
Apr 19, 2023 37.03 37.04 36.64 37.02 2,869,683 +0.15(+0.40%)
Apr 18, 2023 36.74 36.94 36.58 36.88 3,750,885 -0.07(-0.19%)
Apr 17, 2023 36.81 36.99 36.68 36.94 2,913,814 +0.30(+0.81%)
Apr 14, 2023 37.01 37.08 36.52 36.65 5,878,942 -0.57(-1.52%)
Apr 13, 2023 37.18 37.38 36.99 37.21 4,945,432 -0.08(-0.21%)
Apr 12, 2023 37.39 37.51 37.18 37.29 3,464,470 -0.29(-0.77%)
Apr 11, 2023 37.25 37.67 37.19 37.58 3,573,532 +0.34(+0.90%)
Apr 10, 2023 37.87 37.97 37.17 37.24 4,832,384 -0.80(-2.11%)
Apr 06, 2023 38.26 38.44 37.71 38.05 4,676,250 +0.11(+0.29%)
Apr 05, 2023 37.26 38.60 37.21 37.94 9,921,268 +0.68(+1.84%)
Apr 04, 2023 37.15 37.34 36.86 37.25 6,452,443 +0.14(+0.37%)
Apr 03, 2023 37.34 37.39 36.93 37.11 6,515,871 -0.12(-0.32%)
Mar 31, 2023 37.18 37.43 36.96 37.23 4,480,110 +0.17(+0.45%)
Mar 30, 2023 37.12 37.38 36.90 37.06 3,828,678 -0.17(-0.45%)
Mar 29, 2023 37.09 37.50 37.01 37.23 4,307,012 +0.28(+0.75%)
Mar 28, 2023 36.95 37.42 36.89 36.95 3,888,257 +0.09(+0.24%)
Mar 27, 2023 36.93 37.21 36.80 36.87 3,313,936 -0.02(-0.05%)
Mar 24, 2023 36.31 36.91 36.17 36.89 3,619,507 +0.63(+1.75%)
Mar 23, 2023 35.90 36.40 35.82 36.25 6,717,965 +0.25(+0.69%)
Mar 22, 2023 36.22 36.70 36.00 36.00 4,402,254 -0.10(-0.27%)
Mar 21, 2023 36.05 36.12 35.65 36.10 4,990,740 +0.27(+0.75%)
Mar 20, 2023 35.69 36.23 35.53 35.83 5,994,613 +0.62(+1.77%)
Mar 17, 2023 35.55 35.62 34.92 35.21 9,742,503 -0.36(-1.00%)
Mar 16, 2023 35.31 35.58 35.05 35.57 3,437,587 +0.21(+0.59%)
Mar 15, 2023 34.94 35.37 34.74 35.36 3,762,906 +0.19(+0.54%)
Mar 14, 2023 35.01 35.39 34.90 35.17 4,417,192 +0.38(+1.08%)
Mar 13, 2023 34.65 35.48 34.60 34.79 3,916,169 +0.09(+0.26%)
Mar 10, 2023 34.79 34.95 34.54 34.70 3,299,671 -0.07(-0.20%)
Mar 09, 2023 35.73 35.73 34.54 34.77 4,583,250 -0.81(-2.28%)
Mar 08, 2023 35.63 35.83 35.35 35.59 6,344,749 +0.07(+0.20%)
Mar 07, 2023 35.62 35.70 35.19 35.52 7,051,035 -0.08(-0.22%)
Mar 06, 2023 35.40 35.69 35.28 35.60 3,849,135 +0.07(+0.20%)
Mar 03, 2023 35.38 35.69 34.97 35.53 3,304,026 -0.01(-0.03%)
Mar 02, 2023 35.43 35.69 35.39 35.54 3,402,721 +0.11(+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.