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 (%)
Aug 31, 2023 29.49 29.57 29.11 29.15 4,792,567 -0.22(-0.76%)
Aug 30, 2023 29.66 29.71 29.37 29.37 3,333,424 -0.17(-0.56%)
Aug 29, 2023 29.74 29.83 29.31 29.54 3,107,471 -0.03(-0.10%)
Aug 28, 2023 29.40 29.64 29.34 29.57 3,921,034 +0.28(+0.97%)
Aug 25, 2023 29.14 29.42 28.92 29.29 3,516,908 +0.35(+1.21%)
Aug 24, 2023 28.89 29.24 28.85 28.93 3,558,240 +0.05(+0.17%)
Aug 23, 2023 29.03 29.25 28.84 28.89 3,058,736 -0.15(-0.50%)
Aug 22, 2023 28.98 29.18 28.85 29.03 3,531,574 -0.03(-0.10%)
Aug 21, 2023 29.35 29.38 28.76 29.06 4,794,157 -0.39(-1.32%)
Aug 18, 2023 29.32 29.67 29.15 29.45 4,628,073 +0.23(+0.80%)
Aug 17, 2023 29.33 29.42 29.12 29.22 3,237,091 -0.08(-0.27%)
Aug 16, 2023 29.57 29.67 29.22 29.30 3,982,101 -0.25(-0.86%)
Aug 15, 2023 30.05 30.13 29.53 29.55 5,118,317 -0.60(-1.97%)
Aug 14, 2023 30.61 30.65 30.12 30.14 3,014,990 -0.37(-1.21%)
Aug 11, 2023 30.42 30.52 30.23 30.52 2,133,995 +0.21(+0.71%)
Aug 10, 2023 30.51 30.70 30.18 30.30 2,888,468 -0.21(-0.70%)
Aug 09, 2023 30.39 30.73 30.31 30.52 3,338,893 +0.06(+0.19%)
Aug 08, 2023 31.27 31.33 30.37 30.46 4,866,273 -0.86(-2.74%)
Aug 07, 2023 31.58 31.71 31.31 31.31 2,560,588 -0.20(-0.65%)
Aug 04, 2023 31.72 31.95 31.45 31.52 2,653,530 -0.20(-0.62%)
Aug 03, 2023 31.93 32.04 31.70 31.71 3,076,930 -0.32(-1.00%)
Aug 02, 2023 31.76 32.42 31.71 32.04 3,155,255 +0.26(+0.83%)
Aug 01, 2023 32.11 32.18 31.61 31.77 3,897,055 -0.23(-0.73%)
Jul 31, 2023 32.20 32.24 31.81 32.01 8,706,914 -0.21(-0.67%)
Jul 28, 2023 32.18 32.32 32.00 32.22 3,588,698 +0.26(+0.82%)
Jul 27, 2023 32.02 32.23 31.93 31.96 4,574,785 -0.06(-0.18%)
Jul 26, 2023 32.11 32.38 31.99 32.02 4,164,903 -0.15(-0.48%)
Jul 25, 2023 32.14 32.30 31.97 32.17 3,724,679 +0.07(+0.21%)
Jul 24, 2023 32.19 32.32 32.01 32.10 3,325,742 -0.03(-0.09%)
Jul 21, 2023 31.94 32.22 31.86 32.13 4,326,001 +0.18(+0.57%)
Jul 20, 2023 31.55 31.98 31.36 31.95 3,742,811 +0.51(+1.63%)
Jul 19, 2023 31.23 31.57 31.23 31.44 4,367,447 +0.37(+1.18%)
Jul 18, 2023 31.21 31.48 30.94 31.07 5,870,505 -0.09(-0.28%)
Jul 17, 2023 31.16 31.50 31.10 31.16 5,713,373 -0.60(-1.88%)
Jul 14, 2023 31.89 31.92 31.06 31.76 7,350,740 -0.25(-0.78%)
Jul 13, 2023 31.92 32.43 31.71 32.01 7,354,457 +0.17(+0.55%)
Jul 12, 2023 32.01 32.06 31.69 31.83 4,671,861 -0.14(-0.42%)
Jul 11, 2023 31.80 32.02 31.65 31.97 5,641,186 +0.20(+0.64%)
Jul 10, 2023 32.06 32.21 31.73 31.77 3,472,453 -0.30(-0.93%)
Jul 07, 2023 32.21 32.40 32.06 32.06 3,525,642 -0.20(-0.63%)
Jul 06, 2023 32.42 32.54 32.20 32.27 4,302,744 -0.23(-0.71%)
Jul 05, 2023 32.25 32.59 31.93 32.50 5,317,293 -0.41(-1.23%)
Jul 03, 2023 32.44 33.18 32.39 32.90 2,367,701 +0.36(+1.10%)
Jun 30, 2023 32.22 32.62 32.11 32.55 4,194,504 +0.40(+1.23%)
Jun 29, 2023 31.62 32.20 31.54 32.15 4,669,324 +0.25(+0.79%)
Jun 28, 2023 32.34 32.34 31.75 31.90 5,511,627 -1.15(-3.48%)
Jun 27, 2023 33.17 33.30 32.97 33.05 2,984,486 -0.04(-0.12%)
Jun 26, 2023 32.90 33.10 32.44 33.09 3,025,627 +0.18(+0.56%)
Jun 23, 2023 33.33 33.45 32.87 32.90 4,219,618 -0.29(-0.87%)
Jun 22, 2023 33.38 33.44 33.12 33.19 2,354,742 +0.00(+0.00%)
Jun 21, 2023 33.07 33.40 32.85 33.19 2,822,731 +0.14(+0.44%)
Jun 20, 2023 33.41 33.54 33.05 33.05 3,394,322 -0.39(-1.15%)
Jun 16, 2023 33.69 33.84 33.32 33.44 4,763,038 -0.14(-0.43%)
Jun 15, 2023 33.81 33.88 33.34 33.58 3,588,345 -0.15(-0.46%)
Jun 14, 2023 33.41 33.88 33.24 33.73 5,905,589 +0.44(+1.33%)
Jun 13, 2023 32.92 33.30 32.76 33.29 3,238,355 +0.16(+0.50%)
Jun 12, 2023 33.19 33.27 32.67 33.13 3,033,807 -0.06(-0.17%)
Jun 09, 2023 33.09 33.40 33.03 33.18 2,856,805 -0.08(-0.23%)
Jun 08, 2023 33.01 33.28 32.82 33.26 2,673,009 +0.35(+1.06%)
Jun 07, 2023 32.53 33.04 32.21 32.91 5,483,972 -0.21(-0.64%)
Jun 06, 2023 33.84 33.90 32.89 33.13 3,977,719 -0.68(-2.00%)
Jun 05, 2023 33.91 34.36 33.70 33.80 2,909,108 -0.11(-0.31%)
Jun 02, 2023 33.14 34.01 33.09 33.91 5,659,204 +0.69(+2.06%)
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.