Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.07 23.14 21.43 23.13 10,830,427 +0.28(+1.21%)
Feb 27, 2020 23.05 23.36 22.31 22.85 8,240,238 -0.49(-2.12%)
Feb 26, 2020 24.79 24.87 23.33 23.34 9,527,570 -1.25(-5.07%)
Feb 25, 2020 25.40 25.43 24.19 24.59 8,095,389 -0.74(-2.91%)
Feb 24, 2020 25.30 25.42 25.04 25.33 4,244,755 -0.31(-1.22%)
Feb 21, 2020 25.76 26.09 25.45 25.64 3,498,011 -0.25(-0.97%)
Feb 20, 2020 25.79 25.94 25.64 25.89 3,298,122 +0.07(+0.27%)
Feb 19, 2020 26.56 26.75 25.74 25.82 5,986,787 -0.76(-2.87%)
Feb 18, 2020 26.60 27.24 26.00 26.59 13,129,164 -1.74(-6.15%)
Feb 14, 2020 28.28 28.39 27.77 28.33 3,683,344 +0.10(+0.34%)
Feb 13, 2020 28.20 28.26 27.83 28.23 5,025,968 -0.04(-0.15%)
Feb 12, 2020 28.42 28.61 28.13 28.28 2,944,289 -0.15(-0.52%)
Feb 11, 2020 28.00 28.47 27.88 28.42 3,918,845 +0.49(+1.74%)
Feb 10, 2020 27.62 27.97 27.40 27.94 2,151,122 +0.25(+0.91%)
Feb 07, 2020 27.77 28.06 27.60 27.69 2,663,206 -0.12(-0.44%)
Feb 06, 2020 28.08 28.44 27.59 27.81 3,719,955 -0.50(-1.78%)
Feb 05, 2020 27.85 28.59 27.85 28.31 4,136,250 +0.65(+2.35%)
Feb 04, 2020 28.67 28.71 27.65 27.66 4,757,784 -0.88(-3.10%)
Feb 03, 2020 28.61 28.83 28.11 28.54 6,344,646 +0.02(+0.06%)
Jan 31, 2020 28.70 28.86 28.37 28.53 4,439,908 -0.29(-0.99%)
Jan 30, 2020 28.70 28.82 28.29 28.81 2,861,733 +0.23(+0.80%)
Jan 29, 2020 28.77 28.82 28.29 28.59 3,232,257 -0.10(-0.36%)
Jan 28, 2020 28.05 28.81 27.94 28.69 6,799,487 +0.68(+2.43%)
Jan 27, 2020 27.44 28.09 27.44 28.01 5,401,897 +0.22(+0.77%)
Jan 24, 2020 28.27 28.33 27.61 27.79 3,538,199 -0.35(-1.25%)
Jan 23, 2020 27.60 28.31 27.53 28.15 4,537,943 +0.34(+1.24%)
Jan 22, 2020 28.26 28.35 27.77 27.80 4,260,257 -0.40(-1.43%)
Jan 21, 2020 28.25 28.63 27.95 28.21 7,310,264 -0.49(-1.71%)
Jan 17, 2020 27.81 28.73 27.79 28.70 9,671,279 +0.89(+3.19%)
Jan 16, 2020 27.52 27.82 27.52 27.81 3,095,035 +0.32(+1.16%)
Jan 15, 2020 27.73 27.83 27.40 27.49 3,805,416 -0.19(-0.68%)
Jan 14, 2020 27.56 27.69 27.35 27.68 5,716,148 +0.10(+0.37%)
Jan 13, 2020 27.50 27.60 27.22 27.58 5,711,788 +0.17(+0.63%)
Jan 10, 2020 27.58 27.72 27.32 27.41 5,675,590 -0.33(-1.18%)
Jan 09, 2020 27.72 27.94 27.33 27.73 6,528,020 +0.29(+1.07%)
Jan 08, 2020 28.02 28.15 27.41 27.44 5,742,321 -0.39(-1.39%)
Jan 07, 2020 28.69 28.78 27.82 27.83 9,741,398 -1.03(-3.58%)
Jan 06, 2020 29.07 29.12 28.76 28.86 5,320,662 +0.16(+0.54%)
Jan 03, 2020 28.92 29.27 28.68 28.71 3,547,258 -0.25(-0.86%)
Jan 02, 2020 29.49 29.63 28.74 28.96 4,992,979 -0.53(-1.78%)
Dec 31, 2019 29.38 29.59 29.10 29.48 2,971,534 +0.17(+0.59%)
Dec 30, 2019 29.38 29.47 29.16 29.31 2,105,942 -0.12(-0.41%)
Dec 27, 2019 29.08 29.52 28.99 29.43 2,990,001 +0.42(+1.45%)
Dec 26, 2019 29.24 29.45 28.80 29.01 5,427,056 -0.31(-1.06%)
Dec 24, 2019 29.33 29.72 29.18 29.32 2,856,668 +0.03(+0.09%)
Dec 23, 2019 30.29 30.64 29.17 29.29 8,745,510 -0.90(-2.99%)
Dec 20, 2019 28.99 30.28 28.86 30.20 17,308,070 +1.21(+4.19%)
Dec 19, 2019 26.83 29.90 26.76 28.98 34,969,096 +3.97(+15.87%)
Dec 18, 2019 25.24 25.50 24.86 25.01 6,539,889 -0.12(-0.48%)
Dec 17, 2019 24.55 25.19 24.54 25.13 4,664,028 +0.34(+1.35%)
Dec 16, 2019 24.52 25.08 24.51 24.80 4,419,072 +0.36(+1.48%)
Dec 13, 2019 24.31 24.62 24.26 24.44 3,583,611 +0.13(+0.53%)
Dec 12, 2019 24.50 24.78 24.25 24.31 4,985,086 -0.34(-1.40%)
Dec 11, 2019 25.21 25.31 24.56 24.65 3,893,648 -0.51(-2.02%)
Dec 10, 2019 25.19 25.37 25.03 25.16 2,746,062 -0.07(-0.27%)
Dec 09, 2019 24.91 25.33 24.90 25.23 3,887,519 +0.34(+1.38%)
Dec 06, 2019 24.87 25.14 24.86 24.88 5,198,936 +0.10(+0.42%)
Dec 05, 2019 25.40 25.49 24.71 24.78 5,221,827 -0.53(-2.08%)
Dec 04, 2019 24.62 25.36 24.62 25.30 6,230,603 +0.68(+2.76%)
Dec 03, 2019 24.40 24.73 24.40 24.62 4,806,035 -0.14(-0.56%)
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.