Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.39%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.89 36.13 35.68 35.94 4,641,494 +0.16(+0.45%)
Mar 30, 2023 35.83 36.08 35.61 35.78 3,966,596 -0.16(-0.45%)
Mar 29, 2023 35.80 36.20 35.73 35.94 4,462,161 +0.27(+0.75%)
Mar 28, 2023 35.67 36.11 35.60 35.67 4,028,321 +0.09(+0.24%)
Mar 27, 2023 35.65 35.92 35.52 35.58 3,433,312 -0.02(-0.05%)
Mar 24, 2023 35.05 35.62 34.91 35.60 3,749,890 +0.61(+1.75%)
Mar 23, 2023 34.66 35.13 34.58 34.99 6,959,962 +0.24(+0.69%)
Mar 22, 2023 34.96 35.42 34.75 34.75 4,560,833 -0.10(-0.27%)
Mar 21, 2023 34.80 34.86 34.41 34.85 5,170,518 +0.26(+0.75%)
Mar 20, 2023 34.45 34.97 34.29 34.59 6,210,553 +0.60(+1.77%)
Mar 17, 2023 34.31 34.38 33.70 33.99 10,093,452 -0.34(-1.00%)
Mar 16, 2023 34.08 34.34 33.83 34.33 3,561,417 +0.20(+0.59%)
Mar 15, 2023 33.73 34.14 33.54 34.13 3,898,455 +0.18(+0.54%)
Mar 14, 2023 33.79 34.16 33.69 33.95 4,576,310 +0.36(+1.08%)
Mar 13, 2023 33.44 34.24 33.39 33.58 4,057,239 +0.09(+0.26%)
Mar 10, 2023 33.58 33.73 33.34 33.50 3,418,533 -0.07(-0.20%)
Mar 09, 2023 34.48 34.48 33.34 33.56 4,748,350 -0.78(-2.28%)
Mar 08, 2023 34.39 34.59 34.12 34.35 6,573,302 +0.07(+0.20%)
Mar 07, 2023 34.38 34.45 33.97 34.28 7,305,030 -0.08(-0.22%)
Mar 06, 2023 34.17 34.45 34.05 34.36 3,987,790 +0.07(+0.20%)
Mar 03, 2023 34.15 34.45 33.75 34.29 3,423,045 -0.01(-0.03%)
Mar 02, 2023 34.20 34.45 34.16 34.30 3,525,295 +0.11(+0.31%)
Mar 01, 2023 34.68 34.68 33.77 34.20 3,853,127 -0.64(-1.84%)
Feb 28, 2023 35.05 35.23 34.83 34.84 5,964,020 -0.33(-0.95%)
Feb 27, 2023 35.10 35.34 35.02 35.17 3,513,590 +0.22(+0.63%)
Feb 24, 2023 34.68 35.05 34.67 34.95 3,567,319 +0.13(+0.38%)
Feb 23, 2023 34.68 35.09 34.60 34.82 3,180,817 +0.13(+0.39%)
Feb 22, 2023 34.84 35.26 34.68 34.68 4,169,918 -0.11(-0.30%)
Feb 21, 2023 35.02 35.08 34.27 34.79 4,409,672 -0.05(-0.14%)
Feb 17, 2023 34.45 35.00 34.37 34.84 3,932,545 +0.56(+1.65%)
Feb 16, 2023 34.17 34.41 34.03 34.27 3,329,603 -0.06(-0.17%)
Feb 15, 2023 34.57 34.57 34.06 34.33 3,532,519 -0.17(-0.50%)
Feb 14, 2023 35.14 35.14 34.21 34.50 3,796,683 -0.69(-1.96%)
Feb 13, 2023 34.77 35.24 34.67 35.19 3,556,736 +0.39(+1.13%)
Feb 10, 2023 34.52 34.86 34.36 34.80 3,356,420 +0.39(+1.14%)
Feb 09, 2023 34.73 34.89 34.14 34.41 3,695,089 -0.32(-0.91%)
Feb 08, 2023 34.55 34.85 34.51 34.72 4,415,705 +0.03(+0.08%)
Feb 07, 2023 34.98 35.04 34.16 34.69 4,086,780 -0.62(-1.76%)
Feb 06, 2023 34.89 35.35 34.89 35.32 3,451,308 +0.44(+1.26%)
Feb 03, 2023 34.89 35.00 34.08 34.88 4,597,959 +0.18(+0.52%)
Feb 02, 2023 34.89 34.94 34.53 34.69 4,691,936 -0.62(-1.76%)
Feb 01, 2023 35.53 35.72 35.21 35.32 4,406,835 -0.27(-0.75%)
Jan 31, 2023 35.58 35.64 35.10 35.58 8,726,849 +0.21(+0.60%)
Jan 30, 2023 35.00 35.50 34.94 35.37 4,792,165 +0.49(+1.40%)
Jan 27, 2023 34.91 35.06 34.51 34.89 3,667,276 -0.05(-0.14%)
Jan 26, 2023 35.13 35.15 34.60 34.93 5,053,772 -0.28(-0.81%)
Jan 25, 2023 35.28 35.52 34.83 35.22 6,048,774 -0.11(-0.32%)
Jan 24, 2023 35.48 35.71 35.26 35.33 4,704,498 -0.16(-0.45%)
Jan 23, 2023 36.01 36.17 35.47 35.49 4,152,041 -0.52(-1.45%)
Jan 20, 2023 36.31 36.36 35.48 36.01 4,584,459 -0.27(-0.76%)
Jan 19, 2023 36.52 36.59 36.24 36.29 3,861,792 -0.17(-0.47%)
Jan 18, 2023 37.86 37.91 36.26 36.46 5,619,997 -1.50(-3.95%)
Jan 17, 2023 37.83 38.22 37.82 37.96 4,167,304 +0.11(+0.30%)
Jan 13, 2023 37.89 38.27 37.72 37.84 3,253,480 -0.21(-0.55%)
Jan 12, 2023 38.49 38.55 37.89 38.05 3,816,420 -0.37(-0.96%)
Jan 11, 2023 38.54 38.64 37.93 38.42 4,502,913 +0.08(+0.20%)
Jan 10, 2023 38.49 38.68 38.13 38.35 4,758,803 +0.02(+0.05%)
Jan 09, 2023 38.79 39.16 38.30 38.33 5,617,337 -0.51(-1.32%)
Jan 06, 2023 38.28 38.91 38.12 38.84 6,014,981 +0.94(+2.48%)
Jan 05, 2023 37.61 38.67 37.03 37.90 8,960,625 +1.25(+3.42%)
Jan 04, 2023 36.79 36.87 36.36 36.65 5,684,376 -0.17(-0.46%)
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.