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 (%)
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 5,870,501 -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 -2.85(-7.82%)
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%)
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.