Skip to main content

ConAgra Foods (NY: CAG )

25.81 -0.10 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 26.01 26.40 25.72 25.81 4,018,192 -0.10(-0.39%)
Mar 12, 2025 26.35 26.52 25.77 25.91 6,361,325 -0.80(-3.00%)
Mar 11, 2025 27.74 27.74 26.66 26.71 5,330,743 -0.91(-3.29%)
Mar 10, 2025 27.64 28.52 27.47 27.62 10,116,244 +0.39(+1.43%)
Mar 07, 2025 25.99 27.86 25.99 27.23 10,894,495 +1.25(+4.81%)
Mar 06, 2025 25.64 26.06 25.49 25.98 4,106,207 +0.59(+2.32%)
Mar 05, 2025 25.44 25.79 25.17 25.39 4,618,105 -0.08(-0.31%)
Mar 04, 2025 26.12 26.68 25.44 25.47 5,606,335 -0.58(-2.23%)
Mar 03, 2025 25.62 26.08 25.43 26.05 5,844,345 +0.51(+2.00%)
Feb 28, 2025 25.83 26.07 25.43 25.54 5,846,623 -0.03(-0.12%)
Feb 27, 2025 25.10 25.58 25.03 25.57 3,876,152 +0.21(+0.83%)
Feb 26, 2025 25.85 25.91 25.10 25.36 5,253,180 -0.74(-2.84%)
Feb 25, 2025 25.87 26.34 25.82 26.10 5,039,980 +0.28(+1.08%)
Feb 24, 2025 25.31 26.33 25.30 25.82 6,522,646 +0.03(+0.12%)
Feb 21, 2025 24.87 26.10 24.83 25.79 7,591,857 +0.95(+3.82%)
Feb 20, 2025 24.21 24.86 24.21 24.84 4,103,822 +0.55(+2.26%)
Feb 19, 2025 23.96 24.30 23.73 24.29 5,358,261 +0.39(+1.63%)
Feb 18, 2025 23.60 24.09 23.06 23.90 14,241,852 -1.38(-5.46%)
Feb 14, 2025 25.10 25.47 25.05 25.28 6,372,623 +0.30(+1.20%)
Feb 13, 2025 24.76 25.07 24.61 24.98 5,024,757 +0.22(+0.89%)
Feb 12, 2025 24.57 25.20 24.43 24.76 8,089,287 -0.15(-0.60%)
Feb 11, 2025 24.46 24.99 24.18 24.91 6,990,527 +0.38(+1.55%)
Feb 10, 2025 24.78 24.80 24.35 24.53 4,566,009 -0.29(-1.17%)
Feb 07, 2025 25.02 25.16 24.64 24.82 6,632,327 -0.19(-0.76%)
Feb 06, 2025 25.49 25.51 24.88 25.01 6,038,295 -0.10(-0.40%)
Feb 05, 2025 25.13 25.27 24.89 25.11 3,797,524 +0.08(+0.32%)
Feb 04, 2025 25.39 25.44 24.85 25.03 5,379,929 -0.43(-1.69%)
Feb 03, 2025 25.72 25.87 25.23 25.46 4,018,464 -0.43(-1.66%)
Jan 31, 2025 26.04 26.26 25.80 25.89 5,292,412 -0.40(-1.52%)
Jan 30, 2025 26.05 26.41 25.85 26.29 5,309,514 +0.39(+1.51%)
Jan 29, 2025 25.64 26.08 25.64 25.90 4,909,847 +0.29(+1.13%)
Jan 28, 2025 26.06 26.17 25.46 25.61 4,461,142 -0.60(-2.29%)
Jan 27, 2025 25.80 26.78 25.80 26.21 7,425,852 +0.78(+3.07%)
Jan 24, 2025 25.02 25.54 24.97 25.43 6,479,458 +0.43(+1.74%)
Jan 23, 2025 25.03 25.08 24.71 25.00 4,858,648 +0.03(+0.12%)
Jan 22, 2025 25.34 25.34 24.79 24.97 6,057,640 -0.38(-1.52%)
Jan 21, 2025 25.48 25.74 25.22 25.35 6,674,168 -0.12(-0.46%)
Jan 17, 2025 25.43 25.61 25.33 25.47 9,814,419 +0.03(+0.12%)
Jan 16, 2025 25.07 25.47 25.01 25.44 5,067,579 +0.28(+1.10%)
Jan 15, 2025 25.70 25.85 25.08 25.16 4,723,554 -0.53(-2.07%)
Jan 14, 2025 25.86 25.99 25.65 25.70 4,362,343 -0.22(-0.84%)
Jan 13, 2025 25.73 26.09 25.50 25.91 5,738,272 +0.33(+1.27%)
Jan 10, 2025 25.99 26.17 25.56 25.59 5,605,088 -0.65(-2.48%)
Jan 08, 2025 26.21 26.31 25.90 26.24 5,655,697 -0.03(-0.11%)
Jan 07, 2025 26.59 26.77 26.14 26.27 4,652,118 -0.26(-0.97%)
Jan 06, 2025 27.16 27.27 26.46 26.52 4,689,415 -0.75(-2.75%)
Jan 03, 2025 27.25 27.43 27.00 27.27 4,553,496 -0.02(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.