Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.41%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.42 31.21 29.79 30.66 9,676,615 +1.28(+4.36%)
Jun 29, 2020 28.75 29.57 28.67 29.38 5,180,235 +0.92(+3.25%)
Jun 26, 2020 29.46 29.52 28.41 28.46 6,386,262 -0.92(-3.12%)
Jun 25, 2020 29.50 29.58 29.28 29.37 4,430,208 -0.09(-0.30%)
Jun 24, 2020 29.64 29.67 29.16 29.46 4,328,910 -0.37(-1.26%)
Jun 23, 2020 30.17 30.24 29.67 29.84 4,977,717 -0.16(-0.52%)
Jun 22, 2020 29.71 30.26 29.71 29.99 4,578,258 +0.74(+2.53%)
Jun 19, 2020 30.12 30.40 29.25 29.25 8,359,648 -0.60(-2.02%)
Jun 18, 2020 29.84 30.14 29.67 29.85 3,754,486 -0.05(-0.17%)
Jun 17, 2020 29.98 30.08 29.60 29.91 3,711,552 +0.04(+0.15%)
Jun 16, 2020 29.51 30.11 29.34 29.86 4,329,843 +0.80(+2.76%)
Jun 15, 2020 28.12 29.07 27.69 29.06 3,632,535 +0.80(+2.84%)
Jun 12, 2020 28.11 28.30 27.66 28.26 4,120,069 +0.51(+1.85%)
Jun 11, 2020 28.79 28.89 27.70 27.74 4,199,857 -1.20(-4.16%)
Jun 10, 2020 29.37 29.59 28.86 28.95 3,387,290 -0.32(-1.10%)
Jun 09, 2020 29.64 29.64 28.89 29.27 2,754,839 -0.31(-1.06%)
Jun 08, 2020 28.74 29.71 28.68 29.58 4,068,094 +0.44(+1.53%)
Jun 05, 2020 29.04 29.25 28.31 29.14 4,510,136 +0.10(+0.33%)
Jun 04, 2020 29.31 29.53 28.86 29.04 3,270,104 -0.30(-1.01%)
Jun 03, 2020 30.13 30.32 29.21 29.34 4,318,130 -0.71(-2.38%)
Jun 02, 2020 30.19 30.29 29.89 30.05 4,321,818 -0.22(-0.72%)
Jun 01, 2020 30.33 30.67 30.05 30.27 3,161,429 -0.06(-0.20%)
May 29, 2020 29.57 30.39 29.38 30.33 6,189,910 +0.77(+2.60%)
May 28, 2020 29.63 29.80 29.29 29.57 2,982,187 +0.16(+0.53%)
May 27, 2020 28.67 29.43 28.51 29.41 2,763,355 +0.68(+2.37%)
May 26, 2020 28.62 29.03 28.60 28.73 5,490,080 +0.24(+0.83%)
May 22, 2020 28.18 28.52 27.95 28.49 2,793,316 +0.37(+1.33%)
May 21, 2020 28.52 28.52 27.60 28.12 4,912,673 -0.42(-1.47%)
May 20, 2020 29.01 29.01 28.15 28.54 5,938,739 -0.27(-0.94%)
May 19, 2020 29.62 29.81 28.80 28.81 3,328,711 -0.85(-2.85%)
May 18, 2020 29.85 30.05 29.13 29.65 4,453,645 -0.14(-0.47%)
May 15, 2020 29.74 30.14 29.57 29.79 2,726,795 +0.30(+1.00%)
May 14, 2020 29.74 29.87 29.18 29.50 2,462,374 -0.19(-0.65%)
May 13, 2020 29.73 29.99 29.34 29.69 2,697,109 -0.05(-0.18%)
May 12, 2020 29.28 29.98 29.22 29.74 3,476,009 +0.61(+2.10%)
May 11, 2020 28.89 29.28 28.68 29.13 2,277,169 -0.10(-0.33%)
May 08, 2020 29.26 29.37 28.88 29.23 2,590,197 +0.31(+1.06%)
May 07, 2020 29.35 29.44 28.86 28.92 2,598,257 -0.21(-0.72%)
May 06, 2020 29.27 29.52 29.04 29.13 1,926,815 +0.02(+0.06%)
May 05, 2020 29.06 29.59 28.96 29.11 3,078,291 -0.03(-0.09%)
May 04, 2020 29.10 29.20 28.47 29.14 2,988,004 +0.12(+0.42%)
May 01, 2020 29.03 29.44 28.73 29.02 2,160,103 -0.14(-0.48%)
Apr 30, 2020 29.89 29.90 28.94 29.16 4,369,133 -0.67(-2.25%)
Apr 29, 2020 29.70 30.14 29.48 29.83 5,705,747 -0.16(-0.55%)
Apr 28, 2020 30.10 30.72 29.93 29.99 4,149,309 +0.01(+0.03%)
Apr 27, 2020 29.85 30.36 29.69 29.98 3,211,905 +0.36(+1.23%)
Apr 24, 2020 29.68 29.97 29.22 29.62 3,436,618 +0.17(+0.59%)
Apr 23, 2020 29.43 29.78 29.32 29.45 4,891,849 -0.28(-0.93%)
Apr 22, 2020 29.66 29.91 29.25 29.72 2,867,002 +0.41(+1.39%)
Apr 21, 2020 29.36 29.71 29.07 29.32 3,694,944 -0.04(-0.15%)
Apr 20, 2020 29.05 30.03 28.86 29.36 3,969,595 +0.26(+0.89%)
Apr 17, 2020 29.21 29.23 28.56 29.10 4,640,127 +0.10(+0.33%)
Apr 16, 2020 28.76 29.08 27.93 29.00 5,729,140 +0.52(+1.83%)
Apr 15, 2020 28.73 28.94 28.26 28.48 3,022,092 -0.41(-1.41%)
Apr 14, 2020 28.15 29.21 27.99 28.89 3,989,636 +1.20(+4.32%)
Apr 13, 2020 27.98 28.24 27.34 27.69 3,572,555 -0.43(-1.54%)
Apr 09, 2020 26.86 28.48 26.86 28.13 5,938,495 +1.00(+3.67%)
Apr 08, 2020 26.45 27.14 26.10 27.13 4,173,687 +0.75(+2.82%)
Apr 07, 2020 27.20 27.29 26.11 26.39 7,944,264 -0.74(-2.72%)
Apr 06, 2020 27.24 27.73 26.83 27.12 7,369,550 +0.08(+0.29%)
Apr 03, 2020 25.59 27.11 25.59 27.05 5,717,273 +1.11(+4.28%)
Apr 02, 2020 25.29 26.35 25.17 25.94 4,358,252 +0.15(+0.57%)
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.