Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.52 36.76 36.43 36.64 3,755,346 +0.06(+0.16%)
Apr 27, 2023 36.13 36.59 36.00 36.58 2,688,613 +0.40(+1.09%)
Apr 26, 2023 36.22 36.50 36.09 36.19 5,464,422 -0.31(-0.84%)
Apr 25, 2023 36.18 36.78 36.12 36.49 5,889,896 +0.40(+1.11%)
Apr 24, 2023 35.87 36.12 35.77 36.09 3,593,079 +0.26(+0.72%)
Apr 21, 2023 35.95 36.03 35.54 35.83 4,228,610 +0.05(+0.13%)
Apr 20, 2023 35.80 35.86 35.62 35.78 3,070,873 +0.05(+0.13%)
Apr 19, 2023 35.75 35.76 35.36 35.74 2,973,056 +0.14(+0.40%)
Apr 18, 2023 35.46 35.66 35.31 35.59 3,886,001 -0.07(-0.19%)
Apr 17, 2023 35.53 35.71 35.40 35.66 3,018,777 +0.29(+0.81%)
Apr 14, 2023 35.73 35.79 35.25 35.37 6,090,715 -0.55(-1.52%)
Apr 13, 2023 35.89 36.08 35.70 35.92 5,123,579 -0.08(-0.21%)
Apr 12, 2023 36.09 36.21 35.89 36.00 3,589,268 -0.28(-0.77%)
Apr 11, 2023 35.96 36.36 35.90 36.27 3,702,259 +0.33(+0.90%)
Apr 10, 2023 36.55 36.65 35.88 35.95 5,006,458 -0.77(-2.11%)
Apr 06, 2023 36.93 37.10 36.40 36.72 4,844,700 +0.11(+0.29%)
Apr 05, 2023 35.97 37.25 35.92 36.62 10,278,656 +0.66(+1.84%)
Apr 04, 2023 35.86 36.04 35.57 35.96 6,684,875 +0.13(+0.37%)
Apr 03, 2023 36.04 36.09 35.65 35.82 6,750,588 -0.11(-0.32%)
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%)
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.