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 (%)
Dec 29, 2023 28.19 28.44 28.15 28.32 3,868,862 +0.09(+0.31%)
Dec 28, 2023 28.05 28.30 28.03 28.23 3,786,699 +0.12(+0.42%)
Dec 27, 2023 28.16 28.19 27.95 28.11 3,866,067 -0.10(-0.35%)
Dec 26, 2023 28.20 28.34 28.07 28.21 3,148,457 -0.11(-0.38%)
Dec 22, 2023 28.24 28.52 28.12 28.32 3,051,863 +0.19(+0.67%)
Dec 21, 2023 28.11 28.20 27.85 28.13 3,715,361 +0.11(+0.39%)
Dec 20, 2023 28.66 28.66 27.99 28.02 5,807,748 -1.03(-3.54%)
Dec 19, 2023 29.16 29.29 28.91 29.05 4,863,790 -0.09(-0.31%)
Dec 18, 2023 29.09 29.32 28.86 29.14 3,708,307 +0.16(+0.55%)
Dec 15, 2023 29.45 29.53 28.89 28.98 6,871,470 -0.58(-1.97%)
Dec 14, 2023 30.20 30.33 29.50 29.57 7,421,123 -0.51(-1.71%)
Dec 13, 2023 29.27 30.18 29.22 30.08 6,256,560 +0.82(+2.80%)
Dec 12, 2023 29.14 29.33 28.89 29.26 3,189,950 +0.15(+0.51%)
Dec 11, 2023 28.88 29.27 28.80 29.11 3,761,988 -0.06(-0.20%)
Dec 08, 2023 29.46 29.46 29.11 29.17 3,328,931 -0.27(-0.91%)
Dec 07, 2023 29.14 29.60 28.87 29.44 4,517,319 +0.39(+1.33%)
Dec 06, 2023 28.56 29.14 28.50 29.05 3,972,386 +0.63(+2.23%)
Dec 05, 2023 28.70 28.72 28.41 28.42 3,076,539 -0.20(-0.69%)
Dec 04, 2023 27.97 28.73 27.97 28.62 3,805,559 +0.59(+2.12%)
Dec 01, 2023 27.99 28.05 27.78 28.02 3,932,597 +0.07(+0.25%)
Nov 30, 2023 27.73 27.99 27.54 27.96 5,237,858 +0.27(+0.96%)
Nov 29, 2023 27.78 27.89 27.62 27.69 3,176,135 -0.20(-0.71%)
Nov 28, 2023 27.85 27.99 27.75 27.89 2,969,636 +0.03(+0.11%)
Nov 27, 2023 28.12 28.21 27.79 27.86 3,281,509 -0.30(-1.05%)
Nov 24, 2023 28.04 28.22 27.96 28.15 1,301,911 +0.16(+0.57%)
Nov 22, 2023 28.02 28.13 27.84 28.00 3,271,059 +0.13(+0.46%)
Nov 21, 2023 27.78 28.02 27.63 27.87 2,704,962 +0.10(+0.36%)
Nov 20, 2023 27.68 27.87 27.44 27.77 3,189,927 -0.08(-0.28%)
Nov 17, 2023 27.89 27.96 27.56 27.85 2,836,133 +0.10(+0.36%)
Nov 16, 2023 27.81 27.95 27.68 27.75 3,275,850 -0.07(-0.25%)
Nov 15, 2023 27.69 27.97 27.67 27.82 3,055,043 +0.13(+0.46%)
Nov 14, 2023 27.40 27.83 27.36 27.69 3,266,971 +0.44(+1.63%)
Nov 13, 2023 27.39 27.63 27.18 27.24 3,062,726 -0.24(-0.86%)
Nov 10, 2023 27.64 27.77 27.32 27.48 3,514,764 -0.13(-0.47%)
Nov 09, 2023 27.55 27.72 27.37 27.61 5,040,458 +0.19(+0.68%)
Nov 08, 2023 27.10 27.46 27.02 27.42 5,180,091 +0.36(+1.31%)
Nov 07, 2023 27.03 27.21 26.96 27.07 3,107,890 -0.04(-0.15%)
Nov 06, 2023 27.37 27.42 27.08 27.11 3,206,068 -0.38(-1.37%)
Nov 03, 2023 27.50 27.64 27.25 27.48 3,601,862 +0.14(+0.51%)
Nov 02, 2023 26.78 27.37 26.75 27.34 4,041,358 +0.68(+2.56%)
Nov 01, 2023 26.79 26.97 26.64 26.66 3,808,057 -0.03(-0.11%)
Oct 31, 2023 26.70 26.82 26.54 26.69 4,431,662 +0.13(+0.48%)
Oct 30, 2023 26.61 26.78 26.45 26.56 3,847,823 +0.04(+0.15%)
Oct 27, 2023 26.87 27.02 26.42 26.52 3,595,339 -0.47(-1.73%)
Oct 26, 2023 27.06 27.29 26.81 26.99 4,591,810 -0.08(-0.29%)
Oct 25, 2023 26.41 27.10 26.36 27.07 7,967,468 +0.66(+2.51%)
Oct 24, 2023 26.07 26.48 26.02 26.41 4,475,585 +0.37(+1.42%)
Oct 23, 2023 26.30 26.52 25.97 26.04 4,040,657 -0.29(-1.11%)
Oct 20, 2023 26.62 26.77 26.33 26.33 3,594,734 -0.16(-0.59%)
Oct 19, 2023 26.66 26.88 26.46 26.49 4,126,851 -0.22(-0.84%)
Oct 18, 2023 27.05 27.25 26.63 26.71 5,721,910 -0.29(-1.08%)
Oct 17, 2023 27.02 27.27 26.87 27.00 4,030,442 -0.08(-0.29%)
Oct 16, 2023 27.07 27.32 26.78 27.08 5,340,299 +0.19(+0.69%)
Oct 13, 2023 26.13 27.04 26.13 26.90 6,325,613 +0.92(+3.53%)
Oct 12, 2023 26.68 26.77 25.86 25.98 6,433,284 -0.71(-2.67%)
Oct 11, 2023 27.00 27.12 26.51 26.69 5,588,728 -0.17(-0.62%)
Oct 10, 2023 27.17 27.26 26.67 26.86 5,874,600 -0.06(-0.22%)
Oct 09, 2023 25.77 26.96 25.77 26.92 11,548,608 +1.15(+4.47%)
Oct 06, 2023 25.37 25.98 24.54 25.76 11,140,807 +0.40(+1.58%)
Oct 05, 2023 25.16 26.39 25.13 25.36 8,399,134 -0.52(-2.00%)
Oct 04, 2023 25.83 25.94 25.58 25.88 7,026,601 +0.00(+0.00%)
Oct 03, 2023 25.99 26.12 25.72 25.88 5,428,976 -0.25(-0.97%)
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.