Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.31 32.07 8,408,919 -0.54(-1.64%)
Jan 28, 2022 32.11 32.61 31.99 32.60 4,988,477 +0.26(+0.81%)
Jan 27, 2022 32.17 32.84 32.13 32.34 5,808,858 +0.48(+1.52%)
Jan 26, 2022 31.83 32.44 31.67 31.86 4,369,266 -0.18(-0.57%)
Jan 25, 2022 32.19 32.43 31.68 32.04 4,721,783 -0.25(-0.76%)
Jan 24, 2022 32.24 32.47 31.66 32.29 7,909,146 +0.05(+0.17%)
Jan 21, 2022 32.72 32.84 32.10 32.23 6,096,138 -0.18(-0.56%)
Jan 20, 2022 32.47 32.91 32.12 32.42 6,391,588 -0.10(-0.31%)
Jan 19, 2022 32.24 32.73 31.95 32.52 6,634,708 +0.24(+0.74%)
Jan 18, 2022 31.92 32.37 31.60 32.28 6,559,710 +0.17(+0.54%)
Jan 14, 2022 32.10 0 +0.68(+2.15%)
Jan 13, 2022 30.72 31.63 30.71 31.43 3,540,408 +0.76(+2.47%)
Jan 12, 2022 30.93 30.99 30.56 30.67 3,594,853 -0.40(-1.29%)
Jan 11, 2022 31.34 31.41 30.72 31.07 3,942,205 -0.17(-0.56%)
Jan 10, 2022 31.84 32.10 31.12 31.25 4,834,018 -0.53(-1.67%)
Jan 07, 2022 30.78 32.01 30.74 31.78 6,824,248 +1.12(+3.64%)
Jan 06, 2022 30.87 31.04 29.78 30.66 8,328,882 -0.57(-1.82%)
Jan 05, 2022 31.43 31.77 31.10 31.23 8,007,232 -0.05(-0.15%)
Jan 04, 2022 31.16 31.61 31.11 31.27 5,399,933 +0.13(+0.41%)
Jan 03, 2022 31.09 31.19 30.61 31.14 5,249,948 -0.08(-0.26%)
Dec 31, 2021 30.97 31.30 30.92 31.23 1,871,259 +0.25(+0.80%)
Dec 30, 2021 31.06 31.16 30.84 30.98 1,891,473 +0.00(+0.00%)
Dec 29, 2021 31.06 31.20 30.95 30.98 2,208,714 -0.05(-0.18%)
Dec 28, 2021 30.54 31.04 30.52 31.04 2,650,292 +0.48(+1.56%)
Dec 27, 2021 30.40 30.59 30.15 30.56 2,008,867 +0.08(+0.27%)
Dec 23, 2021 30.61 30.68 30.41 30.48 2,182,901 -0.12(-0.39%)
Dec 22, 2021 31.00 31.04 30.39 30.60 4,119,707 -0.34(-1.09%)
Dec 21, 2021 31.27 31.44 30.76 30.93 5,870,970 -0.45(-1.43%)
Dec 20, 2021 31.41 31.53 30.78 31.38 6,258,809 -0.24(-0.75%)
Dec 17, 2021 31.46 31.79 31.25 31.62 12,302,633 +0.16(+0.52%)
Dec 16, 2021 30.18 31.66 30.05 31.46 6,726,679 +1.34(+4.46%)
Dec 15, 2021 29.64 30.14 29.64 30.11 4,117,625 +0.39(+1.32%)
Dec 14, 2021 29.74 30.02 29.65 29.72 5,096,681 +0.03(+0.09%)
Dec 13, 2021 29.27 29.91 29.20 29.69 5,580,036 +0.36(+1.22%)
Dec 10, 2021 29.29 29.46 29.22 29.33 2,396,105 +0.19(+0.66%)
Dec 09, 2021 29.06 29.31 28.87 29.14 2,565,007 +0.15(+0.50%)
Dec 08, 2021 29.07 29.33 28.74 29.00 2,985,770 -0.08(-0.28%)
Dec 07, 2021 28.96 29.29 28.80 29.08 3,139,223 +0.03(+0.09%)
Dec 06, 2021 28.90 29.38 28.90 29.05 2,818,374 +0.37(+1.28%)
Dec 03, 2021 28.52 28.87 28.43 28.68 3,414,980 +0.36(+1.26%)
Dec 02, 2021 27.98 28.66 27.98 28.33 4,577,998 +0.48(+1.74%)
Dec 01, 2021 28.20 28.59 27.83 27.84 5,196,902 -0.09(-0.33%)
Nov 30, 2021 28.64 28.76 27.84 27.94 9,183,805 -0.88(-3.05%)
Nov 29, 2021 28.98 29.08 28.71 28.81 3,249,850 -0.08(-0.28%)
Nov 26, 2021 28.80 29.23 28.75 28.90 2,853,609 +0.00(+0.00%)
Nov 24, 2021 28.91 29.12 28.69 28.90 3,214,796 +0.06(+0.22%)
Nov 23, 2021 28.83 29.09 28.72 28.83 4,370,055 +0.15(+0.51%)
Nov 22, 2021 28.02 28.94 27.90 28.68 5,325,614 +0.59(+2.12%)
Nov 19, 2021 28.46 28.63 28.09 28.09 3,761,348 -0.37(-1.29%)
Nov 18, 2021 28.97 28.47 28.36 28.46 7,591,692 -0.63(-2.17%)
Nov 17, 2021 29.20 29.28 28.98 29.09 2,414,704 -0.16(-0.56%)
Nov 16, 2021 29.61 29.85 29.23 29.25 2,850,995 -0.28(-0.96%)
Nov 15, 2021 29.55 29.60 29.28 29.54 3,760,722 +0.05(+0.15%)
Nov 12, 2021 29.31 29.52 29.20 29.49 4,768,804 +0.16(+0.53%)
Nov 11, 2021 29.58 29.65 29.33 29.33 3,389,767 -0.37(-1.23%)
Nov 10, 2021 29.86 29.70 3,802,313 -0.05(-0.18%)
Nov 09, 2021 29.57 29.89 29.47 29.75 4,059,003 +0.23(+0.77%)
Nov 08, 2021 29.80 29.80 29.43 29.53 4,139,869 -0.27(-0.92%)
Nov 05, 2021 29.95 30.13 29.72 29.80 2,502,378 -0.05(-0.18%)
Nov 04, 2021 30.17 30.19 29.59 29.86 2,982,997 -0.32(-1.06%)
Nov 03, 2021 30.00 30.18 29.85 30.18 2,742,818 +0.16(+0.52%)
Nov 02, 2021 29.69 30.07 29.46 30.02 4,424,559 +0.37(+1.26%)
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.