ConAgra Foods (NY: CAG )

35.49 USD +0.11 (+0.31%)
Official Closing Price Updated: 7:29 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 35.33 35.65 35.15 35.49 6,138,519 +0.11(+0.31%)
Dec 03, 2020 35.06 35.51 35.01 35.38 3,592,804 +0.21(+0.60%)
Dec 02, 2020 36.24 36.41 35.00 35.17 4,175,594 -1.12(-3.09%)
Dec 01, 2020 36.53 36.60 36.08 36.29 2,623,106 -0.27(-0.74%)
Nov 30, 2020 36.01 36.60 35.80 36.56 4,051,572 +0.62(+1.73%)
Nov 27, 2020 35.86 35.95 35.64 35.94 698,300 +0.18(+0.50%)
Nov 25, 2020 35.57 36.06 35.53 35.76 2,046,200 +0.40(+1.13%)
Nov 24, 2020 35.74 35.82 35.26 35.36 4,098,082 -0.34(-0.95%)
Nov 23, 2020 35.76 35.89 35.33 35.70 2,637,467 -0.16(-0.45%)
Nov 20, 2020 36.07 36.30 35.65 35.86 2,988,000 -0.33(-0.91%)
Nov 19, 2020 35.27 36.22 35.21 36.19 2,622,695 +0.71(+2.00%)
Nov 18, 2020 35.84 36.12 35.47 35.48 2,775,754 -0.26(-0.73%)
Nov 17, 2020 36.16 36.34 35.58 35.74 2,779,770 -0.80(-2.19%)
Nov 16, 2020 36.16 36.55 35.67 36.54 2,513,612 +0.51(+1.42%)
Nov 13, 2020 35.60 36.05 35.46 36.03 1,554,500 +0.62(+1.75%)
Nov 12, 2020 35.59 35.59 34.88 35.41 2,732,683 -0.10(-0.28%)
Nov 11, 2020 35.13 35.69 34.88 35.51 1,691,899 +0.53(+1.52%)
Nov 10, 2020 34.28 34.99 33.94 34.98 4,603,480 +0.60(+1.75%)
Nov 09, 2020 36.06 36.39 34.31 34.38 4,442,294 -1.69(-4.69%)
Nov 06, 2020 36.18 36.53 35.85 36.07 1,561,100 -0.09(-0.25%)
Nov 05, 2020 36.60 36.68 36.13 36.16 2,083,445 -0.13(-0.36%)
Nov 04, 2020 36.27 36.85 36.03 36.29 2,381,559 +0.04(+0.11%)
Nov 03, 2020 35.79 36.68 35.76 36.25 1,632,506 +0.65(+1.83%)
Nov 02, 2020 35.38 35.81 35.17 35.60 2,385,630 +0.51(+1.45%)
Oct 30, 2020 35.02 35.35 34.72 35.09 2,715,400 -0.41(-1.15%)
Oct 29, 2020 35.89 35.96 35.25 35.50 2,549,948 -0.36(-1.00%)
Oct 28, 2020 36.47 36.92 35.55 35.86 2,728,002 -1.10(-2.98%)
Oct 27, 2020 37.54 37.70 36.94 36.96 2,702,533 -0.59(-1.57%)
Oct 26, 2020 37.79 38.15 37.31 37.55 2,821,134 -0.45(-1.18%)
Oct 23, 2020 37.84 38.03 37.54 38.00 2,134,200 +0.35(+0.93%)
Oct 22, 2020 37.11 37.76 36.86 37.65 2,741,682 +0.56(+1.51%)
Oct 21, 2020 37.09 37.42 36.95 37.09 2,500,462 -0.03(-0.08%)
Oct 20, 2020 37.72 38.01 37.06 37.12 2,140,118 -0.35(-0.93%)
Oct 19, 2020 37.91 38.26 37.38 37.47 3,458,045 -0.44(-1.16%)
Oct 16, 2020 37.85 38.08 37.73 37.91 1,799,700 +0.12(+0.32%)
Oct 15, 2020 37.41 37.84 37.30 37.79 1,773,610 +0.10(+0.27%)
Oct 14, 2020 38.03 38.23 37.57 37.69 1,558,801 -0.25(-0.66%)
Oct 13, 2020 37.86 38.42 37.74 37.94 2,270,437 -0.07(-0.18%)
Oct 12, 2020 37.52 38.13 37.25 38.01 2,676,147 +0.69(+1.85%)
Oct 09, 2020 37.43 37.74 37.20 37.32 2,353,100 +0.07(+0.19%)
Oct 08, 2020 37.43 37.73 37.08 37.25 1,817,320 -0.13(-0.35%)
Oct 07, 2020 37.00 37.56 36.85 37.38 2,935,268 +0.53(+1.44%)
Oct 06, 2020 37.05 37.20 36.63 36.85 2,001,885 -0.25(-0.67%)
Oct 05, 2020 36.75 37.17 36.63 37.10 2,287,294 +0.22(+0.60%)
Oct 02, 2020 36.12 37.17 36.05 36.88 5,228,800 +1.01(+2.82%)
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.