Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.57 22.61 20.94 22.60 11,082,665 +0.27(+1.21%)
Feb 27, 2020 22.53 22.83 21.81 22.33 8,432,152 -0.48(-2.12%)
Feb 26, 2020 24.23 24.30 22.80 22.81 9,749,465 -1.22(-5.07%)
Feb 25, 2020 24.82 24.85 23.63 24.03 8,283,929 -0.72(-2.91%)
Feb 24, 2020 24.73 24.85 24.47 24.75 4,343,614 -0.30(-1.22%)
Feb 21, 2020 25.18 25.50 24.87 25.06 3,579,479 -0.25(-0.97%)
Feb 20, 2020 25.20 25.35 25.06 25.30 3,374,935 +0.07(+0.27%)
Feb 19, 2020 25.96 26.14 25.16 25.24 6,126,218 -0.75(-2.87%)
Feb 18, 2020 26.00 26.62 25.40 25.98 13,434,941 -1.70(-6.15%)
Feb 14, 2020 27.63 27.74 27.14 27.68 3,769,129 +0.09(+0.34%)
Feb 13, 2020 27.56 27.61 27.20 27.59 5,143,022 -0.04(-0.15%)
Feb 12, 2020 27.78 27.96 27.49 27.63 3,012,861 -0.14(-0.52%)
Feb 11, 2020 27.36 27.82 27.24 27.78 4,010,114 +0.47(+1.74%)
Feb 10, 2020 26.99 27.33 26.78 27.30 2,201,221 +0.25(+0.91%)
Feb 07, 2020 27.14 27.42 26.97 27.06 2,725,232 -0.12(-0.44%)
Feb 06, 2020 27.44 27.79 26.96 27.17 3,806,592 -0.49(-1.78%)
Feb 05, 2020 27.22 27.94 27.22 27.67 4,232,582 +0.64(+2.35%)
Feb 04, 2020 28.01 28.06 27.02 27.03 4,868,592 -0.86(-3.10%)
Feb 03, 2020 27.96 28.17 27.47 27.89 6,492,412 +0.02(+0.06%)
Jan 31, 2020 28.05 28.21 27.73 27.88 4,543,313 -0.28(-0.99%)
Jan 30, 2020 28.05 28.17 27.65 28.16 2,928,382 +0.22(+0.80%)
Jan 29, 2020 28.12 28.16 27.65 27.93 3,307,586 -0.10(-0.36%)
Jan 28, 2020 27.41 28.15 27.30 28.04 6,957,952 +0.66(+2.43%)
Jan 27, 2020 26.82 27.45 26.82 27.37 5,527,790 +0.21(+0.77%)
Jan 24, 2020 27.62 27.68 26.98 27.16 3,620,658 -0.34(-1.25%)
Jan 23, 2020 26.97 27.66 26.90 27.51 4,643,702 +0.34(+1.24%)
Jan 22, 2020 27.61 27.71 27.14 27.17 4,359,544 -0.40(-1.43%)
Jan 21, 2020 27.61 27.98 27.32 27.56 7,480,632 -0.48(-1.71%)
Jan 17, 2020 27.18 28.08 27.16 28.04 9,896,671 +0.87(+3.19%)
Jan 16, 2020 26.89 27.19 26.89 27.18 3,167,166 +0.31(+1.16%)
Jan 15, 2020 27.10 27.19 26.77 26.87 3,894,103 -0.19(-0.68%)
Jan 14, 2020 26.93 27.06 26.72 27.05 5,849,365 +0.10(+0.37%)
Jan 13, 2020 26.87 26.98 26.60 26.95 5,844,904 +0.17(+0.63%)
Jan 10, 2020 26.95 27.08 26.70 26.78 5,807,861 -0.32(-1.18%)
Jan 09, 2020 27.08 27.30 26.71 27.10 6,680,158 +0.29(+1.07%)
Jan 08, 2020 27.38 27.51 26.79 26.82 5,876,148 -0.38(-1.39%)
Jan 07, 2020 28.04 28.13 27.19 27.19 9,968,425 -1.01(-3.58%)
Jan 06, 2020 28.41 28.46 28.11 28.20 5,444,662 +0.15(+0.54%)
Jan 03, 2020 28.26 28.60 28.03 28.05 3,629,928 -0.24(-0.86%)
Jan 02, 2020 28.82 28.95 28.09 28.30 5,109,342 -0.51(-1.78%)
Dec 31, 2019 28.71 28.91 28.44 28.81 3,040,787 +0.17(+0.59%)
Dec 30, 2019 28.71 28.80 28.50 28.64 2,155,022 -0.12(-0.41%)
Dec 27, 2019 28.41 28.84 28.33 28.76 3,059,684 +0.41(+1.45%)
Dec 26, 2019 28.57 28.78 28.14 28.35 5,553,536 -0.30(-1.06%)
Dec 24, 2019 28.66 29.04 28.51 28.65 2,923,244 +0.03(+0.09%)
Dec 23, 2019 29.60 29.95 28.51 28.62 8,949,327 -0.88(-2.99%)
Dec 20, 2019 28.33 29.59 28.20 29.51 17,711,440 +1.19(+4.19%)
Dec 19, 2019 26.22 29.22 26.15 28.32 35,784,064 +3.88(+15.87%)
Dec 18, 2019 24.67 24.92 24.29 24.44 6,692,303 -0.12(-0.48%)
Dec 17, 2019 23.99 24.62 23.98 24.56 4,772,724 +0.33(+1.35%)
Dec 16, 2019 23.96 24.51 23.95 24.23 4,522,060 +0.35(+1.48%)
Dec 13, 2019 23.76 24.06 23.71 23.88 3,667,128 +0.13(+0.53%)
Dec 12, 2019 23.94 24.22 23.70 23.75 5,101,265 -0.34(-1.40%)
Dec 11, 2019 24.64 24.74 24.00 24.09 3,984,391 -0.50(-2.02%)
Dec 10, 2019 24.62 24.80 24.46 24.59 2,810,060 -0.07(-0.27%)
Dec 09, 2019 24.34 24.75 24.33 24.65 3,978,119 +0.34(+1.38%)
Dec 06, 2019 24.30 24.57 24.29 24.32 5,320,099 +0.10(+0.42%)
Dec 05, 2019 24.82 24.91 24.15 24.22 5,343,524 -0.51(-2.08%)
Dec 04, 2019 24.06 24.78 24.06 24.73 6,375,809 +0.66(+2.76%)
Dec 03, 2019 23.85 24.16 23.85 24.06 4,918,042 -0.13(-0.56%)
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.