Skip to main content

ConAgra Foods (NY: CAG )

29.37 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 29.57 29.66 29.29 29.37 2,714,548 -0.07(-0.24%)
Oct 10, 2024 29.58 29.80 29.23 29.44 4,119,543 +0.13(+0.44%)
Oct 09, 2024 29.26 29.50 29.15 29.31 4,233,854 +0.11(+0.38%)
Oct 08, 2024 29.21 29.34 29.01 29.20 3,568,624 +0.10(+0.34%)
Oct 07, 2024 29.61 29.75 29.05 29.10 4,408,979 -0.41(-1.39%)
Oct 04, 2024 29.23 29.62 29.14 29.51 5,341,179 +0.16(+0.55%)
Oct 03, 2024 29.91 29.98 29.25 29.35 8,148,158 -0.73(-2.43%)
Oct 02, 2024 30.09 30.61 29.38 30.08 20,127,844 -2.64(-8.07%)
Oct 01, 2024 32.68 32.90 32.40 32.72 5,992,395 +0.20(+0.62%)
Sep 30, 2024 32.55 32.61 32.22 32.52 3,776,277 +0.05(+0.15%)
Sep 27, 2024 32.56 32.83 32.43 32.47 2,687,981 -0.02(-0.06%)
Sep 26, 2024 32.29 32.52 32.17 32.49 3,002,566 +0.20(+0.62%)
Sep 25, 2024 32.38 32.59 32.10 32.29 2,848,752 -0.03(-0.09%)
Sep 24, 2024 32.29 32.58 32.22 32.32 3,514,026 +0.01(+0.03%)
Sep 23, 2024 32.20 32.40 32.09 32.31 4,975,259 +0.01(+0.03%)
Sep 20, 2024 32.72 32.75 32.30 32.30 20,169,446 -0.09(-0.28%)
Sep 19, 2024 32.74 32.74 32.21 32.39 3,698,078 -0.34(-1.04%)
Sep 18, 2024 32.44 33.04 32.31 32.73 3,520,945 +0.17(+0.52%)
Sep 17, 2024 32.58 32.95 32.48 32.56 3,093,823 -0.04(-0.12%)
Sep 16, 2024 32.28 32.95 32.27 32.60 4,280,891 +0.55(+1.72%)
Sep 13, 2024 31.72 32.07 31.63 32.05 4,352,302 +0.30(+0.94%)
Sep 12, 2024 31.40 31.87 31.40 31.75 3,826,710 +0.28(+0.89%)
Sep 11, 2024 32.64 32.76 31.21 31.47 9,431,894 -1.32(-4.03%)
Sep 10, 2024 32.94 33.24 32.72 32.79 3,422,274 -0.04(-0.12%)
Sep 09, 2024 32.74 33.02 32.40 32.83 4,487,059 +0.09(+0.27%)
Sep 06, 2024 32.50 32.85 32.50 32.74 4,177,796 +0.21(+0.65%)
Sep 05, 2024 32.57 32.80 32.39 32.53 4,180,790 +0.12(+0.37%)
Sep 04, 2024 32.01 32.51 32.01 32.41 4,664,239 +0.49(+1.54%)
Sep 03, 2024 31.30 32.27 31.23 31.92 5,793,868 +0.72(+2.31%)
Aug 30, 2024 31.09 31.27 31.01 31.20 5,061,768 +0.16(+0.52%)
Aug 29, 2024 31.58 31.73 30.94 31.04 2,860,443 -0.50(-1.59%)
Aug 28, 2024 31.02 31.72 31.02 31.54 2,998,078 +0.27(+0.86%)
Aug 27, 2024 31.11 31.31 30.88 31.27 4,328,747 +0.23(+0.74%)
Aug 26, 2024 30.72 31.09 30.61 31.04 4,631,042 +0.41(+1.34%)
Aug 23, 2024 30.66 30.74 30.46 30.63 5,976,308 +0.15(+0.49%)
Aug 22, 2024 30.82 30.82 30.16 30.48 8,341,546 -0.26(-0.85%)
Aug 21, 2024 30.85 31.00 30.61 30.74 4,076,020 -0.03(-0.10%)
Aug 20, 2024 31.00 31.13 30.74 30.77 5,456,843 -0.32(-1.03%)
Aug 19, 2024 30.49 31.21 30.48 31.09 3,482,095 +0.67(+2.20%)
Aug 16, 2024 30.15 30.49 29.96 30.42 3,694,206 +0.25(+0.83%)
Aug 15, 2024 30.80 30.92 30.06 30.17 6,634,752 -0.65(-2.11%)
Aug 14, 2024 30.40 31.06 30.38 30.82 6,505,462 +0.46(+1.52%)
Aug 13, 2024 29.96 30.53 29.93 30.36 4,637,053 +0.53(+1.78%)
Aug 12, 2024 30.30 30.46 29.75 29.83 6,488,504 -0.32(-1.06%)
Aug 09, 2024 30.22 30.27 29.87 30.15 2,135,989 -0.15(-0.50%)
Aug 08, 2024 29.63 30.43 29.59 30.30 3,058,127 +0.52(+1.75%)
Aug 07, 2024 29.99 30.41 29.75 29.78 3,630,095 -0.15(-0.50%)
Aug 06, 2024 30.15 30.46 29.91 29.93 3,181,335 -0.08(-0.27%)
Aug 05, 2024 30.85 31.37 29.88 30.01 4,565,856 -0.89(-2.88%)
Aug 02, 2024 30.58 30.96 30.31 30.90 3,770,704 +0.65(+2.15%)
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.