Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.27 33.27 32.66 32.72 4,693,483 -0.63(-1.88%)
Mar 30, 2021 33.71 33.93 33.32 33.35 3,301,063 -0.32(-0.96%)
Mar 29, 2021 33.54 33.87 33.46 33.67 2,736,490 +0.17(+0.49%)
Mar 26, 2021 32.93 33.57 32.84 33.51 3,089,876 +0.54(+1.64%)
Mar 25, 2021 32.32 33.09 32.12 32.97 4,415,283 +0.85(+2.66%)
Mar 24, 2021 32.53 32.67 31.96 32.12 3,511,026 -0.96(-2.89%)
Mar 23, 2021 33.46 33.49 32.98 33.07 4,093,898 -0.23(-0.71%)
Mar 22, 2021 32.68 33.31 32.56 33.31 4,662,401 +0.37(+1.11%)
Mar 19, 2021 32.38 33.06 32.31 32.94 8,885,406 +0.64(+1.97%)
Mar 18, 2021 32.20 32.49 32.17 32.31 2,613,873 +0.06(+0.19%)
Mar 17, 2021 32.61 32.61 32.19 32.25 2,846,100 -0.23(-0.72%)
Mar 16, 2021 32.46 32.65 32.24 32.48 3,520,810 -0.01(-0.03%)
Mar 15, 2021 32.35 32.56 32.12 32.49 2,902,087 +0.22(+0.67%)
Mar 12, 2021 31.94 32.37 31.86 32.27 2,738,858 +0.50(+1.59%)
Mar 11, 2021 31.78 32.12 31.69 31.77 2,894,425 -0.27(-0.84%)
Mar 10, 2021 31.25 32.11 31.00 32.04 4,231,119 +0.67(+2.14%)
Mar 09, 2021 31.73 32.08 31.35 31.37 4,893,564 -0.43(-1.34%)
Mar 08, 2021 30.94 32.13 30.86 31.79 6,685,037 +0.90(+2.90%)
Mar 05, 2021 30.36 31.14 30.24 30.90 7,504,659 +0.72(+2.39%)
Mar 04, 2021 30.37 30.96 30.03 30.17 4,413,067 -0.10(-0.34%)
Mar 03, 2021 29.82 30.33 29.50 30.28 4,592,683 +0.42(+1.40%)
Mar 02, 2021 29.74 30.06 29.58 29.86 3,171,774 +0.14(+0.47%)
Mar 01, 2021 29.69 30.11 29.58 29.72 3,300,741 +0.19(+0.65%)
Feb 26, 2021 30.12 30.19 29.51 29.53 5,275,264 -0.56(-1.85%)
Feb 25, 2021 30.65 30.97 29.99 30.09 4,774,683 -0.58(-1.90%)
Feb 24, 2021 30.46 30.82 30.37 30.67 5,525,887 +0.23(+0.77%)
Feb 23, 2021 30.20 30.60 29.87 30.44 4,142,678 +0.43(+1.42%)
Feb 22, 2021 29.70 30.15 29.57 30.01 3,881,783 +0.33(+1.11%)
Feb 19, 2021 30.27 30.39 29.68 29.68 5,537,465 -0.52(-1.73%)
Feb 18, 2021 29.55 30.40 29.36 30.20 3,715,360 +0.64(+2.15%)
Feb 17, 2021 29.39 29.70 29.24 29.57 4,324,485 +0.06(+0.21%)
Feb 16, 2021 29.86 29.97 29.26 29.50 4,234,215 -0.57(-1.88%)
Feb 12, 2021 29.97 30.11 29.68 30.07 3,695,856 +0.10(+0.35%)
Feb 11, 2021 30.67 30.81 29.87 29.97 3,361,193 -0.77(-2.52%)
Feb 10, 2021 30.47 30.85 30.45 30.74 3,065,886 +0.47(+1.55%)
Feb 09, 2021 30.37 30.53 30.08 30.27 2,518,684 -0.02(-0.06%)
Feb 08, 2021 30.33 30.33 29.89 30.29 3,735,064 +0.16(+0.52%)
Feb 05, 2021 30.13 30.49 29.95 30.13 3,564,756 +0.03(+0.09%)
Feb 04, 2021 30.03 30.44 29.93 30.10 3,338,563 -0.03(-0.09%)
Feb 03, 2021 30.08 30.37 29.67 30.13 3,672,882 -0.04(-0.14%)
Feb 02, 2021 29.88 30.45 29.70 30.17 4,491,503 +0.41(+1.37%)
Feb 01, 2021 30.16 30.41 29.61 29.77 5,894,933 -0.35(-1.16%)
Jan 29, 2021 30.23 30.73 30.07 30.11 4,731,790 -0.09(-0.29%)
Jan 28, 2021 30.44 31.04 29.90 30.20 5,922,461 -0.69(-2.24%)
Jan 27, 2021 30.38 31.61 30.38 30.89 5,983,172 +0.24(+0.79%)
Jan 26, 2021 30.16 30.71 30.11 30.65 4,590,194 +0.46(+1.52%)
Jan 25, 2021 29.69 30.78 29.59 30.19 4,545,817 +0.50(+1.69%)
Jan 22, 2021 29.44 29.94 29.40 29.69 4,928,587 +0.28(+0.94%)
Jan 21, 2021 29.20 29.47 28.88 29.42 4,881,796 +0.26(+0.89%)
Jan 20, 2021 29.06 29.24 28.55 29.16 4,520,524 +0.11(+0.39%)
Jan 19, 2021 29.30 29.38 29.01 29.04 4,922,716 -0.20(-0.68%)
Jan 15, 2021 29.30 29.58 29.18 29.24 5,167,345 -0.16(-0.56%)
Jan 14, 2021 28.98 29.46 28.74 29.41 4,704,219 +0.58(+2.01%)
Jan 13, 2021 28.38 29.06 28.34 28.83 6,218,797 +0.41(+1.43%)
Jan 12, 2021 28.59 28.79 28.11 28.42 7,284,076 -0.16(-0.57%)
Jan 11, 2021 29.48 29.60 28.53 28.59 8,060,468 -0.84(-2.85%)
Jan 08, 2021 29.27 29.48 28.85 29.42 7,474,570 +0.25(+0.86%)
Jan 07, 2021 30.82 30.83 29.16 29.17 10,299,676 -1.68(-5.46%)
Jan 06, 2021 30.68 31.18 30.64 30.86 4,823,304 +0.15(+0.48%)
Jan 05, 2021 30.47 30.89 30.44 30.71 5,782,223 -0.37(-1.19%)
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.