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, 2022 30.75 30.84 29.95 29.96 4,968,305 -0.58(-1.89%)
Sep 29, 2022 30.76 30.86 30.42 30.54 4,267,754 -0.19(-0.63%)
Sep 28, 2022 30.64 30.90 30.23 30.74 4,506,591 +0.32(+1.06%)
Sep 27, 2022 31.34 31.54 30.41 30.41 3,767,805 -0.81(-2.59%)
Sep 26, 2022 31.46 31.81 31.20 31.22 4,280,345 -0.32(-1.02%)
Sep 23, 2022 31.69 31.95 31.15 31.54 2,980,832 -0.38(-1.18%)
Sep 22, 2022 31.57 32.12 31.51 31.92 3,045,174 +0.40(+1.28%)
Sep 21, 2022 31.50 32.08 31.38 31.52 4,086,737 +0.31(+1.00%)
Sep 20, 2022 31.28 31.40 30.97 31.20 2,676,890 -0.24(-0.76%)
Sep 19, 2022 31.02 31.47 30.99 31.44 2,506,548 +0.38(+1.21%)
Sep 16, 2022 30.85 31.17 30.75 31.07 5,443,092 +0.19(+0.62%)
Sep 15, 2022 30.68 31.00 30.31 30.87 2,798,350 +0.25(+0.81%)
Sep 14, 2022 30.88 30.92 30.46 30.63 4,697,688 -0.28(-0.89%)
Sep 13, 2022 31.50 31.76 30.85 30.90 3,451,055 -0.93(-2.91%)
Sep 12, 2022 31.65 32.07 31.55 31.83 3,081,642 +0.27(+0.84%)
Sep 09, 2022 31.64 31.83 31.28 31.56 2,262,274 +0.05(+0.15%)
Sep 08, 2022 31.60 31.65 31.09 31.52 3,653,321 -0.35(-1.09%)
Sep 07, 2022 31.11 31.91 31.04 31.87 2,654,561 +0.79(+2.54%)
Sep 06, 2022 31.42 31.56 31.02 31.08 2,708,797 -0.35(-1.11%)
Sep 02, 2022 31.66 31.99 31.31 31.42 2,947,118 -0.07(-0.23%)
Sep 01, 2022 31.54 31.74 31.07 31.50 3,932,450 -0.07(-0.23%)
Aug 31, 2022 32.01 32.14 31.54 31.57 4,276,890 -0.34(-1.06%)
Aug 30, 2022 32.18 32.21 31.82 31.91 1,829,844 -0.27(-0.83%)
Aug 29, 2022 31.96 32.44 31.78 32.18 1,939,686 +0.12(+0.37%)
Aug 26, 2022 32.72 32.81 32.04 32.06 2,054,440 -0.62(-1.88%)
Aug 25, 2022 32.62 32.71 32.41 32.67 1,687,445 +0.03(+0.08%)
Aug 24, 2022 32.35 32.69 32.16 32.65 2,838,040 +0.33(+1.02%)
Aug 23, 2022 32.28 32.49 32.06 32.32 2,669,778 +0.04(+0.11%)
Aug 22, 2022 32.42 32.50 32.17 32.28 2,741,977 -0.23(-0.71%)
Aug 19, 2022 32.38 32.70 32.32 32.51 2,710,697 +0.10(+0.31%)
Aug 18, 2022 32.33 32.44 32.00 32.41 2,173,871 +0.06(+0.17%)
Aug 17, 2022 32.36 32.72 32.30 32.35 3,227,714 -0.01(-0.03%)
Aug 16, 2022 32.04 32.57 32.04 32.36 3,165,886 +0.31(+0.97%)
Aug 15, 2022 31.54 32.12 31.37 32.05 3,553,304 +0.47(+1.48%)
Aug 12, 2022 31.75 31.77 31.35 31.58 2,731,367 -0.05(-0.15%)
Aug 11, 2022 31.61 32.04 31.53 31.63 2,103,956 +0.03(+0.09%)
Aug 10, 2022 31.65 31.78 31.49 31.60 1,865,836 +0.09(+0.29%)
Aug 09, 2022 31.61 31.71 31.33 31.51 2,271,207 +0.04(+0.12%)
Aug 08, 2022 31.69 31.85 31.39 31.47 1,879,771 -0.15(-0.46%)
Aug 05, 2022 31.22 31.63 31.04 31.62 1,922,495 +0.41(+1.32%)
Aug 04, 2022 31.36 31.65 31.17 31.20 2,405,359 -0.29(-0.93%)
Aug 03, 2022 31.31 31.63 31.16 31.50 2,552,555 +0.17(+0.53%)
Aug 02, 2022 31.81 31.82 31.28 31.33 3,079,616 -0.35(-1.10%)
Aug 01, 2022 31.08 31.87 31.08 31.68 5,462,255 +0.56(+1.81%)
Jul 29, 2022 30.67 31.15 30.56 31.12 5,899,493 +0.20(+0.65%)
Jul 28, 2022 30.29 31.02 30.21 30.92 3,226,614 +0.55(+1.83%)
Jul 27, 2022 31.09 31.12 29.87 30.36 9,237,896 -0.40(-1.30%)
Jul 26, 2022 30.51 30.85 30.34 30.76 4,201,242 -0.05(-0.15%)
Jul 25, 2022 30.65 31.05 30.48 30.81 3,167,008 +0.22(+0.71%)
Jul 22, 2022 30.36 30.59 30.20 30.59 3,231,577 +0.41(+1.36%)
Jul 21, 2022 30.07 30.33 29.98 30.18 2,749,858 +0.05(+0.15%)
Jul 20, 2022 30.32 30.42 29.87 30.14 3,256,458 -0.29(-0.96%)
Jul 19, 2022 30.61 30.75 30.37 30.43 4,479,461 +0.04(+0.12%)
Jul 18, 2022 30.67 31.12 30.33 30.39 5,140,831 -0.29(-0.95%)
Jul 15, 2022 30.26 30.82 29.88 30.68 5,736,426 +0.53(+1.75%)
Jul 14, 2022 30.71 30.85 29.59 30.15 13,756,872 -2.36(-7.25%)
Jul 13, 2022 32.25 32.79 32.13 32.51 6,063,283 +0.13(+0.39%)
Jul 12, 2022 32.43 32.81 32.34 32.38 3,627,976 +0.04(+0.11%)
Jul 11, 2022 32.11 32.49 32.05 32.35 4,853,487 +0.23(+0.71%)
Jul 08, 2022 32.20 32.57 31.99 32.12 4,291,469 +0.10(+0.31%)
Jul 07, 2022 31.55 32.06 31.40 32.02 4,473,375 +0.37(+1.18%)
Jul 06, 2022 31.38 31.81 31.17 31.65 4,959,539 +0.38(+1.22%)
Jul 05, 2022 31.32 31.36 30.81 31.26 4,377,299 -0.17(-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.