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 (%)
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%)
Jun 01, 2023 33.75 33.91 33.07 33.22 8,277,233 -0.43(-1.29%)
May 31, 2023 33.23 33.77 33.21 33.66 11,697,684 +0.56(+1.69%)
May 30, 2023 33.34 33.66 33.05 33.10 4,660,082 -0.53(-1.58%)
May 26, 2023 33.42 33.70 33.14 33.63 4,203,668 +0.11(+0.32%)
May 25, 2023 33.55 33.72 33.37 33.52 2,772,010 -0.32(-0.94%)
May 24, 2023 34.00 34.08 33.57 33.84 3,185,592 -0.15(-0.45%)
May 23, 2023 34.18 34.32 33.98 34.00 3,881,851 -0.16(-0.48%)
May 22, 2023 34.65 34.65 33.88 34.16 4,443,676 -0.43(-1.26%)
May 19, 2023 34.52 34.84 34.30 34.59 4,160,798 +0.04(+0.11%)
May 18, 2023 35.24 35.24 34.39 34.56 4,164,338 -0.86(-2.43%)
May 17, 2023 35.26 35.44 34.84 35.41 5,565,089 +0.24(+0.69%)
May 16, 2023 35.18 35.35 34.80 35.17 5,196,959 -0.10(-0.27%)
May 15, 2023 35.59 35.61 35.08 35.27 3,503,943 -0.20(-0.57%)
May 12, 2023 35.25 35.52 35.25 35.47 2,987,537 +0.24(+0.68%)
May 11, 2023 35.41 35.48 34.84 35.23 5,978,265 -0.24(-0.68%)
May 10, 2023 36.52 36.61 35.23 35.47 7,786,149 -1.02(-2.80%)
May 09, 2023 36.39 36.66 36.26 36.50 3,773,240 +0.07(+0.19%)
May 08, 2023 36.32 36.72 36.23 36.43 2,326,658 -0.08(-0.21%)
May 05, 2023 36.22 36.70 36.07 36.51 2,043,924 +0.19(+0.53%)
May 04, 2023 36.75 36.87 36.20 36.31 4,698,671 -0.45(-1.23%)
May 03, 2023 37.34 37.38 36.58 36.77 4,810,987 -0.35(-0.94%)
May 02, 2023 36.86 37.16 36.56 37.11 3,418,674 +0.22(+0.60%)
May 01, 2023 36.78 37.03 36.71 36.89 4,026,234 +0.25(+0.69%)
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%)
Feb 01, 2023 35.53 35.72 35.21 35.32 4,406,835 -0.27(-0.75%)
Jan 31, 2023 35.58 35.64 35.10 35.58 8,726,849 +0.21(+0.60%)
Jan 30, 2023 35.00 35.50 34.94 35.37 4,792,165 +0.49(+1.40%)
Jan 27, 2023 34.91 35.06 34.51 34.89 3,667,276 -0.05(-0.14%)
Jan 26, 2023 35.13 35.15 34.60 34.93 5,053,772 -0.28(-0.81%)
Jan 25, 2023 35.28 35.52 34.83 35.22 6,048,774 -0.11(-0.32%)
Jan 24, 2023 35.48 35.71 35.26 35.33 4,704,498 -0.16(-0.45%)
Jan 23, 2023 36.01 36.17 35.47 35.49 4,152,041 -0.52(-1.45%)
Jan 20, 2023 36.31 36.36 35.48 36.01 4,584,459 -0.27(-0.76%)
Jan 19, 2023 36.52 36.59 36.24 36.29 3,861,792 -0.17(-0.47%)
Jan 18, 2023 37.86 37.91 36.26 36.46 5,619,997 -1.50(-3.95%)
Jan 17, 2023 37.83 38.22 37.82 37.96 4,167,304 +0.11(+0.30%)
Jan 13, 2023 37.89 38.27 37.72 37.84 3,253,480 -0.21(-0.55%)
Jan 12, 2023 38.49 38.55 37.89 38.05 3,816,420 -0.37(-0.96%)
Jan 11, 2023 38.54 38.64 37.93 38.42 4,502,913 +0.08(+0.20%)
Jan 10, 2023 38.49 38.68 38.13 38.35 4,758,803 +0.02(+0.05%)
Jan 09, 2023 38.79 39.16 38.30 38.33 5,617,337 -0.51(-1.32%)
Jan 06, 2023 38.28 38.91 38.12 38.84 6,014,981 +0.94(+2.48%)
Jan 05, 2023 37.61 38.67 37.03 37.90 8,960,625 +1.25(+3.42%)
Jan 04, 2023 36.79 36.87 36.36 36.65 5,684,376 -0.17(-0.46%)
Jan 03, 2023 36.70 36.83 36.32 36.82 4,468,977 +0.12(+0.34%)
Dec 30, 2022 36.77 36.94 36.52 36.70 3,726,390 -0.07(-0.18%)
Dec 29, 2022 36.71 36.94 36.64 36.76 4,101,949 +0.11(+0.31%)
Dec 28, 2022 37.06 37.19 36.63 36.65 2,655,408 -0.35(-0.95%)
Dec 27, 2022 36.96 37.13 36.82 37.00 3,534,113 +0.17(+0.46%)
Dec 23, 2022 36.79 36.84 36.61 36.83 2,635,493 +0.08(+0.21%)
Dec 22, 2022 36.72 36.87 36.45 36.75 2,546,255 -0.02(-0.05%)
Dec 21, 2022 36.68 37.04 36.55 36.77 3,805,786 +0.27(+0.75%)
Dec 20, 2022 36.26 36.54 35.94 36.50 5,617,360 +0.34(+0.94%)
Dec 19, 2022 36.08 36.56 35.98 36.16 3,478,555 +0.11(+0.32%)
Dec 16, 2022 36.01 36.28 35.66 36.04 9,576,840 -0.28(-0.78%)
Dec 15, 2022 36.31 36.43 35.96 36.33 4,623,000 -0.16(-0.44%)
Dec 14, 2022 36.42 36.71 36.14 36.49 3,591,072 +0.24(+0.65%)
Dec 13, 2022 36.55 36.61 36.02 36.25 5,086,861 -0.23(-0.62%)
Dec 12, 2022 36.18 36.53 35.90 36.48 3,577,742 +0.43(+1.18%)
Dec 09, 2022 36.46 36.56 36.02 36.05 2,521,971 -0.45(-1.22%)
Dec 08, 2022 36.21 36.55 36.09 36.50 3,373,394 +0.25(+0.68%)
Dec 07, 2022 35.92 36.46 35.82 36.25 4,041,310 +0.64(+1.78%)
Dec 06, 2022 35.81 36.02 35.43 35.62 4,612,874 -0.65(-1.80%)
Dec 05, 2022 35.77 36.32 35.61 36.27 3,777,186 +0.12(+0.34%)
Dec 02, 2022 35.81 36.17 35.76 36.15 2,522,077 +0.27(+0.77%)
Dec 01, 2022 36.08 36.31 35.71 35.87 3,070,905 -0.14(-0.39%)
Nov 30, 2022 35.03 36.03 34.86 36.01 5,202,086 +0.97(+2.76%)
Nov 29, 2022 34.97 35.19 34.78 35.05 2,665,350 -0.08(-0.22%)
Nov 28, 2022 35.16 35.41 35.10 35.12 2,131,845 -0.08(-0.22%)
Nov 25, 2022 35.08 35.24 35.07 35.20 1,153,151 +0.24(+0.68%)
Nov 23, 2022 34.77 35.00 34.60 34.96 2,236,276 +0.27(+0.79%)
Nov 22, 2022 34.71 34.98 34.61 34.69 2,778,016 +0.17(+0.49%)
Nov 21, 2022 34.35 34.59 34.02 34.52 3,573,716 +0.43(+1.25%)
Nov 18, 2022 34.16 34.29 33.53 34.09 5,480,771 +0.96(+2.89%)
Nov 17, 2022 33.11 33.80 32.86 33.13 4,183,227 -0.09(-0.29%)
Nov 16, 2022 32.74 33.32 32.73 33.23 4,407,954 +0.63(+1.92%)
Nov 15, 2022 32.38 32.64 32.11 32.60 3,569,707 +0.40(+1.24%)
Nov 14, 2022 32.87 33.15 32.19 32.20 5,170,383 -0.57(-1.74%)
Nov 11, 2022 33.29 33.35 31.49 32.77 4,781,164 -0.60(-1.79%)
Nov 10, 2022 34.14 34.21 32.52 33.37 4,252,606 -0.32(-0.96%)
Nov 09, 2022 33.82 34.31 33.65 33.69 2,981,004 -0.15(-0.45%)
Nov 08, 2022 34.23 34.30 33.69 33.84 3,511,341 -0.39(-1.14%)
Nov 07, 2022 34.13 34.35 33.85 34.23 3,353,795 +0.11(+0.33%)
Nov 04, 2022 34.00 34.35 33.77 34.12 5,505,803 +0.20(+0.59%)
Nov 03, 2022 33.81 34.23 33.68 33.92 3,217,702 -0.13(-0.39%)
Nov 02, 2022 34.12 34.05 4,065,780 -0.09(-0.28%)
Nov 01, 2022 34.36 34.55 34.13 34.15 3,428,223 -0.34(-0.98%)
Oct 31, 2022 34.43 34.62 34.23 34.48 4,215,971 +0.06(+0.16%)
Oct 28, 2022 33.82 34.60 33.69 34.43 3,697,210 +0.81(+2.40%)
Oct 27, 2022 33.26 33.93 33.18 33.62 4,345,456 +0.51(+1.53%)
Oct 26, 2022 33.09 33.37 32.67 33.11 3,767,934 +0.19(+0.57%)
Oct 25, 2022 32.83 33.09 32.57 32.92 3,337,068 +0.04(+0.11%)
Oct 24, 2022 32.93 33.07 32.63 32.89 3,316,737 +0.29(+0.89%)
Oct 21, 2022 32.30 32.69 32.15 32.60 2,464,935 +0.31(+0.96%)
Oct 20, 2022 32.77 32.87 32.19 32.29 3,593,742 -0.54(-1.63%)
Oct 19, 2022 32.84 33.00 32.45 32.82 2,701,035 +0.00(+0.00%)
Oct 18, 2022 32.51 32.83 32.37 32.82 3,075,572 +0.64(+1.99%)
Oct 17, 2022 32.44 32.58 31.91 32.18 3,321,414 -0.04(-0.12%)
Oct 14, 2022 32.44 32.60 32.15 32.22 3,263,543 -0.08(-0.26%)
Oct 13, 2022 31.31 32.49 31.16 32.30 4,313,348 +0.75(+2.38%)
Oct 12, 2022 31.99 32.03 31.53 31.55 4,663,099 -0.29(-0.91%)
Oct 11, 2022 31.54 31.95 31.43 31.84 4,278,646 +0.30(+0.95%)
Oct 10, 2022 30.90 31.76 30.90 31.54 4,632,731 +0.68(+2.19%)
Oct 07, 2022 30.59 30.91 30.41 30.87 5,857,037 +0.27(+0.89%)
Oct 06, 2022 31.79 32.60 30.35 30.59 6,864,040 -1.17(-3.67%)
Oct 05, 2022 31.72 31.93 31.05 31.76 4,890,810 -0.10(-0.32%)
Oct 04, 2022 31.27 31.92 31.14 31.86 4,652,357 +0.94(+3.04%)
Oct 03, 2022 30.89 31.07 30.47 30.92 6,218,377 +0.26(+0.86%)
Sep 30, 2022 31.47 31.55 30.64 30.66 4,855,649 -0.59(-1.89%)
Sep 29, 2022 31.48 31.58 31.13 31.25 4,170,983 -0.20(-0.63%)
Sep 28, 2022 31.36 31.61 30.93 31.45 4,404,405 +0.33(+1.06%)
Sep 27, 2022 32.07 32.27 31.11 31.12 3,682,371 -0.83(-2.59%)
Sep 26, 2022 32.19 32.55 31.93 31.95 4,183,289 -0.33(-1.02%)
Sep 23, 2022 32.43 32.69 31.87 32.28 2,913,242 -0.39(-1.18%)
Sep 22, 2022 32.30 32.86 32.24 32.66 2,976,125 +0.41(+1.28%)
Sep 21, 2022 32.23 32.82 32.11 32.25 3,994,071 +0.32(+1.00%)
Sep 20, 2022 32.00 32.13 31.69 31.93 2,616,192 -0.24(-0.76%)
Sep 19, 2022 31.74 32.20 31.71 32.17 2,449,713 +0.39(+1.21%)
Sep 16, 2022 31.56 31.90 31.47 31.79 5,319,671 +0.20(+0.62%)
Sep 15, 2022 31.39 31.72 31.01 31.59 2,734,897 +0.25(+0.81%)
Sep 14, 2022 31.60 31.64 31.17 31.34 4,591,168 -0.28(-0.89%)
Sep 13, 2022 32.23 32.49 31.56 31.62 3,372,803 -0.95(-2.91%)
Sep 12, 2022 32.38 32.81 32.28 32.57 3,011,766 +0.27(+0.84%)
Sep 09, 2022 32.37 32.57 32.00 32.30 2,210,977 +0.05(+0.15%)
Sep 08, 2022 32.33 32.38 31.82 32.25 3,570,483 -0.36(-1.09%)
Sep 07, 2022 31.83 32.65 31.76 32.60 2,594,369 +0.81(+2.54%)
Sep 06, 2022 32.15 32.29 31.74 31.80 2,647,375 -0.36(-1.11%)
Sep 02, 2022 32.40 32.73 32.03 32.15 2,880,292 -0.08(-0.23%)
Sep 01, 2022 32.28 32.47 31.79 32.23 3,843,283 -0.08(-0.23%)
Aug 31, 2022 32.76 32.89 32.27 32.30 4,179,912 -0.35(-1.06%)
Aug 30, 2022 32.92 32.96 32.55 32.65 1,788,353 -0.27(-0.83%)
Aug 29, 2022 32.70 33.19 32.52 32.92 1,895,704 +0.12(+0.37%)
Aug 26, 2022 33.48 33.57 32.79 32.80 2,007,856 -0.63(-1.88%)
Aug 25, 2022 33.38 33.47 33.16 33.43 1,649,183 +0.03(+0.08%)
Aug 24, 2022 33.10 33.45 32.91 33.40 2,773,688 +0.34(+1.02%)
Aug 23, 2022 33.03 33.24 32.80 33.07 2,609,241 +0.04(+0.11%)
Aug 22, 2022 33.17 33.25 32.92 33.03 2,679,803 -0.23(-0.71%)
Aug 19, 2022 33.13 33.46 33.07 33.26 2,649,233 +0.10(+0.31%)
Aug 18, 2022 33.08 33.19 32.75 33.16 2,124,579 +0.06(+0.17%)
Aug 17, 2022 33.11 33.47 33.05 33.10 3,154,526 -0.01(-0.03%)
Aug 16, 2022 32.78 33.32 32.78 33.11 3,094,100 +0.32(+0.97%)
Aug 15, 2022 32.27 32.87 32.10 32.79 3,472,733 +0.48(+1.48%)
Aug 12, 2022 32.48 32.51 32.08 32.31 2,669,434 -0.05(-0.15%)
Aug 11, 2022 32.34 32.78 32.26 32.36 2,056,249 +0.03(+0.09%)
Aug 10, 2022 32.39 32.52 32.22 32.33 1,823,529 +0.09(+0.29%)
Aug 09, 2022 32.34 32.45 32.06 32.24 2,219,708 +0.04(+0.12%)
Aug 08, 2022 32.43 32.59 32.12 32.20 1,837,148 -0.15(-0.46%)
Aug 05, 2022 31.95 32.36 31.76 32.35 1,878,903 +0.42(+1.32%)
Aug 04, 2022 32.09 32.39 31.89 31.93 2,350,818 -0.30(-0.93%)
Aug 03, 2022 32.03 32.36 31.89 32.23 2,494,676 +0.17(+0.53%)
Aug 02, 2022 32.55 32.55 32.01 32.06 3,009,786 -0.36(-1.10%)
Aug 01, 2022 31.80 32.61 31.80 32.42 5,338,400 +0.58(+1.81%)
Jul 29, 2022 31.38 31.87 31.27 31.84 5,765,723 +0.20(+0.65%)
Jul 28, 2022 30.99 31.74 30.91 31.64 3,153,451 +0.57(+1.83%)
Jul 27, 2022 31.81 31.84 30.57 31.07 9,028,428 -0.41(-1.30%)
Jul 26, 2022 31.22 31.57 31.04 31.48 4,105,979 -0.05(-0.15%)
Jul 25, 2022 31.37 31.77 31.19 31.52 3,095,197 +0.22(+0.71%)
Jul 22, 2022 31.07 31.30 30.90 31.30 3,158,302 +0.42(+1.36%)
Jul 21, 2022 30.77 31.03 30.68 30.88 2,687,506 +0.05(+0.15%)
Jul 20, 2022 31.02 31.12 30.57 30.83 3,182,618 -0.30(-0.96%)
Jul 19, 2022 31.32 31.47 31.08 31.13 4,377,890 +0.04(+0.12%)
Jul 18, 2022 31.38 31.84 31.03 31.10 5,024,264 -0.30(-0.95%)
Jul 15, 2022 30.97 31.53 30.57 31.39 5,606,354 +0.54(+1.75%)
Jul 14, 2022 31.42 31.56 30.28 30.85 13,444,937 -2.41(-7.25%)
Jul 13, 2022 32.99 33.55 32.88 33.26 5,925,800 +0.13(+0.39%)
Jul 12, 2022 33.18 33.57 33.09 33.13 3,545,712 +0.04(+0.11%)
Jul 11, 2022 32.85 33.25 32.79 33.10 4,743,435 +0.23(+0.71%)
Jul 08, 2022 32.95 33.33 32.74 32.86 4,194,160 +0.10(+0.31%)
Jul 07, 2022 32.28 32.81 32.13 32.76 4,371,942 +0.38(+1.18%)
Jul 06, 2022 32.11 32.55 31.90 32.38 4,847,082 +0.39(+1.22%)
Jul 05, 2022 32.04 32.09 31.53 31.99 4,278,044 -0.18(-0.55%)
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.