ConAgra Foods (NY: CAG )

29.52 -0.27 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 29.81 29.81 29.46 29.52 3,289,596 -0.27(-0.91%)
Dec 07, 2023 29.49 29.95 29.22 29.79 4,463,941 +0.39(+1.33%)
Dec 06, 2023 28.90 29.49 28.84 29.40 3,925,447 +0.64(+2.23%)
Dec 05, 2023 29.04 29.06 28.75 28.76 3,040,186 -0.20(-0.69%)
Dec 04, 2023 28.30 29.07 28.30 28.96 3,760,592 +0.60(+2.12%)
Dec 01, 2023 28.32 28.39 28.11 28.36 3,886,129 +0.07(+0.25%)
Nov 30, 2023 28.06 28.32 27.87 28.29 5,175,966 +0.27(+0.96%)
Nov 29, 2023 28.11 28.22 27.95 28.02 3,138,605 -0.20(-0.71%)
Nov 28, 2023 28.18 28.32 28.08 28.22 2,934,546 +0.03(+0.11%)
Nov 27, 2023 28.46 28.55 28.12 28.19 3,242,734 -0.30(-1.05%)
Nov 24, 2023 28.38 28.56 28.29 28.49 1,286,528 +0.16(+0.56%)
Nov 22, 2023 28.36 28.47 28.17 28.33 3,232,407 +0.13(+0.46%)
Nov 21, 2023 28.11 28.35 27.96 28.20 2,673,000 +0.10(+0.36%)
Nov 20, 2023 28.01 28.20 27.77 28.10 3,152,234 -0.08(-0.28%)
Nov 17, 2023 28.22 28.29 27.89 28.18 2,802,621 +0.10(+0.36%)
Nov 16, 2023 28.14 28.28 28.01 28.08 3,237,142 -0.07(-0.25%)
Nov 15, 2023 28.02 28.30 28.00 28.15 3,018,944 +0.13(+0.46%)
Nov 14, 2023 27.73 28.16 27.69 28.02 3,228,368 +0.45(+1.63%)
Nov 13, 2023 27.72 27.96 27.51 27.57 3,026,536 -0.24(-0.86%)
Nov 10, 2023 27.97 28.10 27.64 27.81 3,473,233 -0.13(-0.47%)
Nov 09, 2023 27.88 28.05 27.70 27.94 4,980,899 +0.19(+0.68%)
Nov 08, 2023 27.42 27.79 27.34 27.75 5,118,882 +0.36(+1.31%)
Nov 07, 2023 27.35 27.54 27.29 27.39 3,071,167 -0.04(-0.15%)
Nov 06, 2023 27.70 27.75 27.41 27.43 3,168,184 -0.38(-1.37%)
Nov 03, 2023 27.83 27.98 27.57 27.81 3,559,302 +0.14(+0.51%)
Nov 02, 2023 27.10 27.70 27.07 27.67 3,993,604 +0.69(+2.56%)
Nov 01, 2023 27.11 27.30 26.96 26.98 3,763,060 -0.03(-0.11%)
Oct 31, 2023 27.02 27.14 26.86 27.01 4,379,297 +0.13(+0.48%)
Oct 30, 2023 26.93 27.10 26.76 26.88 3,802,356 +0.04(+0.15%)
Oct 27, 2023 27.19 27.35 26.74 26.84 3,552,855 -0.47(-1.73%)
Oct 26, 2023 27.39 27.61 27.13 27.32 4,537,552 -0.08(-0.29%)
Oct 25, 2023 26.72 27.42 26.67 27.39 7,873,321 +0.67(+2.51%)
Oct 24, 2023 26.38 26.80 26.33 26.72 4,422,700 +0.38(+1.42%)
Oct 23, 2023 26.62 26.83 26.28 26.35 3,992,912 -0.30(-1.11%)
Oct 20, 2023 26.94 27.09 26.64 26.64 3,552,258 -0.16(-0.59%)
Oct 19, 2023 26.98 27.20 26.78 26.80 4,078,087 -0.23(-0.84%)
Oct 18, 2023 27.38 27.57 26.95 27.03 5,654,298 -0.30(-1.08%)
Oct 17, 2023 27.35 27.59 27.19 27.33 3,982,817 -0.08(-0.29%)
Oct 16, 2023 27.39 27.65 27.10 27.40 5,277,196 +0.19(+0.69%)
Oct 13, 2023 26.45 27.37 26.45 27.22 6,250,867 +0.93(+3.53%)
Oct 12, 2023 27.00 27.09 26.17 26.29 6,357,267 -0.72(-2.67%)
Oct 11, 2023 27.33 27.44 26.83 27.01 5,522,690 -0.17(-0.62%)
Oct 10, 2023 27.49 27.58 26.99 27.18 5,805,184 -0.06(-0.22%)
Oct 09, 2023 26.08 27.28 26.08 27.24 11,412,146 +1.16(+4.47%)
Oct 06, 2023 25.68 26.29 24.84 26.07 11,009,164 +0.40(+1.58%)
Oct 05, 2023 25.46 26.70 25.43 25.67 8,299,887 -0.52(-2.00%)
Oct 04, 2023 26.14 26.25 25.88 26.19 6,943,573 +0.00(+0.00%)
Oct 03, 2023 26.30 26.44 26.03 26.19 5,364,826 -0.26(-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.