ConAgra Foods (NY: CAG )

29.31 -0.69 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 30.02 30.02 29.27 29.31 3,791,113 -0.69(-2.30%)
Apr 11, 2024 30.67 30.73 29.95 30.00 5,351,911 -0.60(-1.96%)
Apr 10, 2024 31.14 31.25 30.52 30.60 5,423,750 -0.68(-2.17%)
Apr 09, 2024 31.38 31.38 30.89 31.28 4,320,513 +0.00(+0.00%)
Apr 08, 2024 31.14 31.48 31.07 31.28 6,327,844 +0.19(+0.61%)
Apr 05, 2024 30.71 31.57 30.65 31.09 10,132,595 +0.45(+1.47%)
Apr 04, 2024 31.08 31.39 30.11 30.64 12,618,908 +1.58(+5.44%)
Apr 03, 2024 29.47 29.47 29.00 29.06 6,179,874 -0.49(-1.66%)
Apr 02, 2024 29.79 29.90 29.53 29.55 5,715,927 -0.13(-0.44%)
Apr 01, 2024 29.71 29.75 29.42 29.68 5,403,869 +0.04(+0.13%)
Mar 28, 2024 29.63 29.54 29.53 29.64 4,605,044 +0.15(+0.51%)
Mar 27, 2024 28.95 29.52 28.92 29.49 3,847,872 +0.58(+2.01%)
Mar 26, 2024 29.12 29.27 28.91 28.91 4,060,628 -0.18(-0.62%)
Mar 25, 2024 29.05 29.14 28.82 29.09 2,865,479 +0.10(+0.34%)
Mar 22, 2024 29.00 29.11 28.89 28.99 4,681,213 +0.04(+0.14%)
Mar 21, 2024 28.80 29.00 28.64 28.95 4,767,348 +0.11(+0.38%)
Mar 20, 2024 29.10 29.38 28.70 28.84 5,875,923 -0.02(-0.07%)
Mar 19, 2024 28.32 28.86 28.11 28.86 4,900,304 +0.64(+2.27%)
Mar 18, 2024 28.05 28.24 27.97 28.22 4,735,402 +0.15(+0.53%)
Mar 15, 2024 27.74 28.27 27.74 28.07 11,697,725 +0.17(+0.61%)
Mar 14, 2024 28.18 28.31 27.77 27.90 4,341,407 -0.45(-1.59%)
Mar 13, 2024 28.59 28.70 28.20 28.35 2,722,762 -0.09(-0.32%)
Mar 12, 2024 28.53 28.68 28.31 28.44 2,724,501 -0.09(-0.32%)
Mar 11, 2024 28.15 28.59 28.13 28.53 2,407,505 +0.40(+1.42%)
Mar 08, 2024 27.83 28.23 27.72 28.13 3,609,988 +0.33(+1.19%)
Mar 07, 2024 28.04 28.09 27.54 27.80 3,266,053 -0.15(-0.54%)
Mar 06, 2024 27.91 28.18 27.79 27.95 3,417,060 +0.25(+0.90%)
Mar 05, 2024 27.84 28.05 27.57 27.70 4,346,804 +0.00(+0.00%)
Mar 04, 2024 27.69 27.81 27.46 27.70 4,565,156 -0.08(-0.29%)
Mar 01, 2024 28.07 28.07 27.76 27.78 3,662,802 -0.30(-1.07%)
Feb 29, 2024 28.27 28.32 27.91 28.08 7,285,907 -0.05(-0.18%)
Feb 28, 2024 28.02 28.14 27.86 28.13 2,961,791 +0.16(+0.57%)
Feb 27, 2024 28.09 28.37 27.80 27.97 3,017,360 -0.04(-0.14%)
Feb 26, 2024 28.23 28.29 27.94 28.01 5,351,576 -0.29(-1.02%)
Feb 23, 2024 28.22 28.51 28.07 28.30 2,375,523 +0.02(+0.07%)
Feb 22, 2024 28.18 28.30 27.69 28.28 3,379,550 -0.13(-0.46%)
Feb 21, 2024 28.50 28.69 28.21 28.41 3,545,243 -0.07(-0.25%)
Feb 20, 2024 27.30 28.59 27.19 28.48 5,821,370 +1.27(+4.67%)
Feb 16, 2024 27.07 27.31 26.88 27.21 3,746,428 +0.04(+0.15%)
Feb 15, 2024 26.80 27.27 26.80 27.17 3,777,900 +0.44(+1.65%)
Feb 14, 2024 27.17 27.27 26.62 26.73 4,628,826 -0.56(-2.05%)
Feb 13, 2024 27.76 27.94 27.00 27.29 3,780,339 -0.49(-1.76%)
Feb 12, 2024 27.35 27.85 27.27 27.78 3,014,712 +0.38(+1.39%)
Feb 09, 2024 27.98 27.99 27.07 27.40 6,070,158 -0.70(-2.49%)
Feb 08, 2024 28.31 28.45 28.00 28.10 4,042,144 -0.26(-0.92%)
Feb 07, 2024 28.74 28.79 28.23 28.36 3,818,828 -0.26(-0.91%)
Feb 06, 2024 28.49 28.90 28.35 28.62 4,871,884 +0.06(+0.21%)
Feb 05, 2024 29.35 29.38 28.54 28.56 4,476,299 -0.90(-3.05%)
Feb 02, 2024 29.66 29.89 29.18 29.46 3,680,659 -0.19(-0.64%)
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.