Skip to main content

ConAgra Foods (NY: CAG )

28.94 -0.14 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.36 25.72 25.36 25.62 5,548,591 +0.33(+1.32%)
Sep 27, 2019 25.94 26.09 24.91 25.28 8,400,314 -0.60(-2.32%)
Sep 26, 2019 25.94 26.58 25.04 25.88 16,113,417 +0.92(+3.68%)
Sep 25, 2019 24.80 25.29 24.76 24.96 8,305,205 +0.28(+1.15%)
Sep 24, 2019 24.14 24.71 23.98 24.68 5,079,238 +0.55(+2.28%)
Sep 23, 2019 25.03 25.07 24.11 24.13 5,319,110 -0.76(-3.05%)
Sep 20, 2019 24.76 25.13 24.76 24.89 6,857,697 +0.13(+0.51%)
Sep 19, 2019 24.75 24.77 24.19 24.76 6,525,637 +0.13(+0.54%)
Sep 18, 2019 25.05 25.26 24.41 24.63 8,182,065 -0.39(-1.57%)
Sep 17, 2019 25.35 25.35 24.96 25.02 9,007,567 -0.39(-1.54%)
Sep 16, 2019 24.96 25.52 24.92 25.42 4,741,544 +0.48(+1.91%)
Sep 13, 2019 24.72 25.45 24.68 24.94 4,367,114 +0.09(+0.37%)
Sep 12, 2019 24.71 25.01 24.63 24.85 6,408,855 +0.22(+0.88%)
Sep 11, 2019 24.54 25.00 24.35 24.63 6,322,301 +0.04(+0.17%)
Sep 10, 2019 24.28 24.96 24.28 24.59 6,683,615 +0.28(+1.17%)
Sep 09, 2019 24.05 24.39 23.99 24.31 4,364,772 +0.38(+1.57%)
Sep 06, 2019 23.31 23.99 23.21 23.93 6,551,210 +0.18(+0.74%)
Sep 05, 2019 24.32 24.45 23.75 23.75 4,930,360 -0.37(-1.52%)
Sep 04, 2019 23.86 24.39 23.78 24.12 3,411,336 +0.33(+1.37%)
Sep 03, 2019 23.48 23.81 22.84 23.80 7,062,090 +0.12(+0.49%)
Aug 30, 2019 24.05 24.24 23.65 23.68 5,757,984 -0.19(-0.80%)
Aug 29, 2019 23.91 24.08 23.71 23.87 3,122,720 +0.12(+0.49%)
Aug 28, 2019 23.38 23.85 23.29 23.75 3,061,723 +0.45(+1.93%)
Aug 27, 2019 23.88 24.00 22.96 23.30 5,461,250 -0.58(-2.45%)
Aug 26, 2019 23.58 23.91 23.40 23.89 4,671,804 +0.57(+2.43%)
Aug 23, 2019 23.99 24.04 23.21 23.32 4,767,499 -0.73(-3.02%)
Aug 22, 2019 23.80 24.10 23.58 24.05 2,851,512 +0.33(+1.41%)
Aug 21, 2019 24.02 24.05 23.44 23.71 4,313,383 -0.23(-0.98%)
Aug 20, 2019 24.85 24.85 23.89 23.95 6,663,569 -1.14(-4.53%)
Aug 19, 2019 24.74 25.19 24.67 25.08 4,225,454 +0.48(+1.93%)
Aug 16, 2019 24.25 24.69 24.19 24.61 3,082,837 +0.52(+2.15%)
Aug 15, 2019 23.52 24.17 23.45 24.09 3,068,198 +0.63(+2.67%)
Aug 14, 2019 23.93 24.00 23.45 23.46 5,677,266 -0.68(-2.80%)
Aug 13, 2019 24.02 24.43 23.87 24.14 3,590,001 +0.19(+0.80%)
Aug 12, 2019 23.82 24.00 23.66 23.95 2,515,335 +0.03(+0.10%)
Aug 09, 2019 23.60 23.99 23.51 23.92 2,976,363 +0.38(+1.60%)
Aug 08, 2019 23.06 23.56 22.91 23.55 5,397,304 +0.19(+0.82%)
Aug 07, 2019 22.80 23.40 22.58 23.35 5,137,738 +0.28(+1.19%)
Aug 06, 2019 23.38 23.47 22.90 23.08 5,262,744 -0.30(-1.29%)
Aug 05, 2019 23.43 23.50 23.22 23.38 5,559,547 -0.23(-0.95%)
Aug 02, 2019 24.30 24.31 23.58 23.60 5,222,380 -0.73(-2.99%)
Aug 01, 2019 24.22 24.71 24.11 24.33 8,944,431 +0.23(+0.94%)
Jul 31, 2019 24.30 24.42 23.82 24.10 6,041,330 -0.19(-0.79%)
Jul 30, 2019 24.22 24.43 23.98 24.30 4,316,679 +0.07(+0.28%)
Jul 29, 2019 24.10 24.34 23.95 24.23 3,636,992 +0.06(+0.25%)
Jul 26, 2019 23.80 24.27 23.61 24.17 4,211,035 +0.51(+2.17%)
Jul 25, 2019 23.63 23.97 23.50 23.66 3,160,145 -0.07(-0.31%)
Jul 24, 2019 24.00 24.02 23.59 23.73 4,456,109 -0.47(-1.95%)
Jul 23, 2019 23.48 24.38 23.37 24.20 5,128,138 +0.79(+3.36%)
Jul 22, 2019 23.96 23.99 23.23 23.41 4,604,343 -0.54(-2.25%)
Jul 19, 2019 24.13 24.24 23.89 23.95 5,435,146 -0.17(-0.72%)
Jul 18, 2019 24.08 24.34 24.01 24.13 6,376,049 +0.12(+0.52%)
Jul 17, 2019 23.38 24.07 23.24 24.00 11,241,567 +0.68(+2.91%)
Jul 16, 2019 22.86 23.32 22.82 23.32 4,818,636 +0.51(+2.25%)
Jul 15, 2019 22.87 23.05 22.59 22.81 5,275,392 -0.07(-0.33%)
Jul 12, 2019 22.80 22.90 22.64 22.88 4,348,334 +0.11(+0.47%)
Jul 11, 2019 23.50 23.61 22.50 22.78 6,606,514 -0.71(-3.03%)
Jul 10, 2019 23.34 23.55 23.19 23.49 3,198,128 +0.28(+1.21%)
Jul 09, 2019 23.59 23.62 23.16 23.21 5,855,828 -0.39(-1.65%)
Jul 08, 2019 23.13 23.62 23.01 23.60 6,749,081 +0.34(+1.46%)
Jul 05, 2019 23.22 23.35 22.67 23.26 4,842,153 -0.17(-0.71%)
Jul 03, 2019 22.39 23.55 22.35 23.42 6,698,348 +1.32(+5.96%)
Jul 02, 2019 22.30 22.35 21.79 22.11 5,622,576 -0.19(-0.86%)
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.