Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.01 32.14 31.54 31.57 4,276,890 -0.34(-1.06%)
Aug 30, 2022 32.18 32.21 31.82 31.91 1,829,844 -0.27(-0.83%)
Aug 29, 2022 31.96 32.44 31.78 32.18 1,939,686 +0.12(+0.37%)
Aug 26, 2022 32.72 32.81 32.04 32.06 2,054,440 -0.62(-1.88%)
Aug 25, 2022 32.62 32.71 32.41 32.67 1,687,445 +0.03(+0.08%)
Aug 24, 2022 32.35 32.69 32.16 32.65 2,838,040 +0.33(+1.02%)
Aug 23, 2022 32.28 32.49 32.06 32.32 2,669,778 +0.04(+0.11%)
Aug 22, 2022 32.42 32.50 32.17 32.28 2,741,977 -0.23(-0.71%)
Aug 19, 2022 32.38 32.70 32.32 32.51 2,710,697 +0.10(+0.31%)
Aug 18, 2022 32.33 32.44 32.00 32.41 2,173,871 +0.06(+0.17%)
Aug 17, 2022 32.36 32.72 32.30 32.35 3,227,714 -0.01(-0.03%)
Aug 16, 2022 32.04 32.57 32.04 32.36 3,165,886 +0.31(+0.97%)
Aug 15, 2022 31.54 32.12 31.37 32.05 3,553,304 +0.47(+1.48%)
Aug 12, 2022 31.75 31.77 31.35 31.58 2,731,367 -0.05(-0.15%)
Aug 11, 2022 31.61 32.04 31.53 31.63 2,103,956 +0.03(+0.09%)
Aug 10, 2022 31.65 31.78 31.49 31.60 1,865,836 +0.09(+0.29%)
Aug 09, 2022 31.61 31.71 31.33 31.51 2,271,207 +0.04(+0.12%)
Aug 08, 2022 31.69 31.85 31.39 31.47 1,879,771 -0.15(-0.46%)
Aug 05, 2022 31.22 31.63 31.04 31.62 1,922,495 +0.41(+1.32%)
Aug 04, 2022 31.36 31.65 31.17 31.20 2,405,359 -0.29(-0.93%)
Aug 03, 2022 31.31 31.63 31.16 31.50 2,552,555 +0.17(+0.53%)
Aug 02, 2022 31.81 31.82 31.28 31.33 3,079,616 -0.35(-1.10%)
Aug 01, 2022 31.08 31.87 31.08 31.68 5,462,255 +0.56(+1.81%)
Jul 29, 2022 30.67 31.15 30.56 31.12 5,899,493 +0.20(+0.65%)
Jul 28, 2022 30.29 31.02 30.21 30.92 3,226,614 +0.55(+1.83%)
Jul 27, 2022 31.09 31.12 29.87 30.36 9,237,896 -0.40(-1.30%)
Jul 26, 2022 30.51 30.85 30.34 30.76 4,201,242 -0.05(-0.15%)
Jul 25, 2022 30.65 31.05 30.48 30.81 3,167,008 +0.22(+0.71%)
Jul 22, 2022 30.36 30.59 30.20 30.59 3,231,577 +0.41(+1.36%)
Jul 21, 2022 30.07 30.33 29.98 30.18 2,749,858 +0.05(+0.15%)
Jul 20, 2022 30.32 30.42 29.87 30.14 3,256,458 -0.29(-0.96%)
Jul 19, 2022 30.61 30.75 30.37 30.43 4,479,461 +0.04(+0.12%)
Jul 18, 2022 30.67 31.12 30.33 30.39 5,140,831 -0.29(-0.95%)
Jul 15, 2022 30.26 30.82 29.88 30.68 5,736,426 +0.53(+1.75%)
Jul 14, 2022 30.71 30.85 29.59 30.15 13,756,872 -2.36(-7.25%)
Jul 13, 2022 32.25 32.79 32.13 32.51 6,063,283 +0.13(+0.39%)
Jul 12, 2022 32.43 32.81 32.34 32.38 3,627,976 +0.04(+0.11%)
Jul 11, 2022 32.11 32.49 32.05 32.35 4,853,487 +0.23(+0.71%)
Jul 08, 2022 32.20 32.57 31.99 32.12 4,291,469 +0.10(+0.31%)
Jul 07, 2022 31.55 32.06 31.40 32.02 4,473,375 +0.37(+1.18%)
Jul 06, 2022 31.38 31.81 31.17 31.65 4,959,539 +0.38(+1.22%)
Jul 05, 2022 31.32 31.36 30.81 31.26 4,377,299 -0.17(-0.55%)
Jul 01, 2022 31.15 31.54 31.05 31.44 7,139,982 +0.29(+0.93%)
Jun 30, 2022 31.14 31.40 30.92 31.15 5,386,399 -0.08(-0.26%)
Jun 29, 2022 31.17 31.43 30.80 31.23 4,815,987 +0.35(+1.15%)
Jun 28, 2022 31.07 31.32 30.79 30.87 3,942,195 -0.10(-0.32%)
Jun 27, 2022 30.93 31.12 30.68 30.97 5,144,115 -0.05(-0.15%)
Jun 24, 2022 30.41 31.16 30.22 31.02 6,694,267 +0.72(+2.37%)
Jun 23, 2022 29.68 30.34 29.58 30.30 3,479,165 +0.77(+2.62%)
Jun 22, 2022 29.48 29.64 29.14 29.53 3,535,598 +0.11(+0.37%)
Jun 21, 2022 28.80 29.54 28.64 29.42 3,921,428 +0.88(+3.09%)
Jun 17, 2022 29.05 29.21 28.26 28.53 7,002,432 -0.35(-1.20%)
Jun 16, 2022 28.85 29.14 28.29 28.88 4,150,967 -0.21(-0.72%)
Jun 15, 2022 29.04 29.41 28.76 29.09 4,937,964 +0.16(+0.57%)
Jun 14, 2022 29.11 29.38 28.58 28.93 4,206,379 -0.18(-0.62%)
Jun 13, 2022 29.42 29.54 28.97 29.11 4,307,253 -0.52(-1.75%)
Jun 10, 2022 29.07 29.75 28.96 29.63 3,814,928 +0.29(+0.99%)
Jun 09, 2022 29.81 30.00 29.32 29.34 2,598,010 -0.37(-1.26%)
Jun 08, 2022 29.55 29.83 29.37 29.71 3,352,010 +0.05(+0.18%)
Jun 07, 2022 28.95 29.66 28.92 29.65 2,841,709 +0.35(+1.21%)
Jun 06, 2022 29.25 29.48 29.03 29.30 2,472,848 +0.19(+0.66%)
Jun 03, 2022 29.35 29.58 29.07 29.11 3,269,638 -0.29(-0.99%)
Jun 02, 2022 29.46 29.69 28.49 29.40 4,166,516 -0.18(-0.61%)
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.