Skip to main content

ConAgra Foods (NY: CAG )

27.42 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.57 27.63 27.30 27.42 3,928,130 -0.02(-0.07%)
Sep 28, 2023 27.45 27.65 27.27 27.44 5,091,703 -0.10(-0.36%)
Sep 27, 2023 28.02 28.07 27.36 27.54 3,760,084 -0.47(-1.68%)
Sep 26, 2023 28.24 28.34 28.01 28.01 3,287,034 -0.28(-0.99%)
Sep 25, 2023 28.66 28.46 28.27 28.29 3,512,378 -0.57(-1.98%)
Sep 22, 2023 29.00 29.07 28.80 28.86 3,210,591 -0.17(-0.59%)
Sep 21, 2023 28.90 29.31 28.80 29.03 3,351,700 +0.11(+0.38%)
Sep 20, 2023 28.84 29.04 28.67 28.92 3,036,637 +0.23(+0.80%)
Sep 19, 2023 28.76 28.86 28.59 28.69 3,205,884 -0.03(-0.10%)
Sep 18, 2023 29.00 29.00 28.45 28.72 3,700,003 -0.22(-0.76%)
Sep 15, 2023 29.00 29.33 28.89 28.94 6,224,686 -0.12(-0.41%)
Sep 14, 2023 28.65 29.07 28.61 29.06 5,216,559 +0.49(+1.72%)
Sep 13, 2023 28.65 28.73 28.35 28.57 3,121,871 -0.06(-0.21%)
Sep 12, 2023 29.11 29.15 28.35 28.63 4,845,726 -0.41(-1.41%)
Sep 11, 2023 29.04 29.20 28.89 29.04 3,083,865 -0.06(-0.21%)
Sep 08, 2023 28.90 29.12 28.80 29.10 2,943,461 +0.22(+0.76%)
Sep 07, 2023 29.18 29.34 28.80 28.88 4,184,482 -0.17(-0.59%)
Sep 06, 2023 29.15 29.30 29.00 29.05 2,926,580 -0.10(-0.34%)
Sep 05, 2023 29.25 29.56 29.06 29.15 3,901,419 -0.17(-0.58%)
Sep 01, 2023 30.00 30.07 29.27 29.32 3,392,016 -0.56(-1.87%)
Aug 31, 2023 30.23 30.31 29.84 29.88 4,675,353 -0.23(-0.76%)
Aug 30, 2023 30.40 30.45 30.11 30.11 3,251,897 -0.17(-0.56%)
Aug 29, 2023 30.49 30.58 30.04 30.28 3,031,470 -0.03(-0.10%)
Aug 28, 2023 30.14 30.38 30.08 30.31 3,825,135 +0.29(+0.97%)
Aug 25, 2023 29.87 30.16 29.65 30.02 3,430,893 +0.36(+1.21%)
Aug 24, 2023 29.61 29.97 29.57 29.66 3,471,214 +0.05(+0.17%)
Aug 23, 2023 29.76 29.98 29.56 29.61 2,983,927 -0.15(-0.50%)
Aug 22, 2023 29.71 29.91 29.57 29.76 3,445,201 -0.03(-0.10%)
Aug 21, 2023 30.09 30.12 29.48 29.79 4,676,904 -0.40(-1.32%)
Aug 18, 2023 30.05 30.41 29.88 30.19 4,514,882 +0.24(+0.80%)
Aug 17, 2023 30.07 30.16 29.85 29.95 3,157,920 -0.08(-0.27%)
Aug 16, 2023 30.31 30.41 29.95 30.03 3,884,709 -0.26(-0.86%)
Aug 15, 2023 30.80 30.89 30.27 30.29 4,993,136 -0.61(-1.97%)
Aug 14, 2023 31.38 31.42 30.88 30.90 2,941,251 -0.38(-1.21%)
Aug 11, 2023 31.18 31.29 30.99 31.28 2,081,803 +0.22(+0.71%)
Aug 10, 2023 31.27 31.46 30.94 31.06 2,817,823 -0.22(-0.70%)
Aug 09, 2023 31.15 31.50 31.07 31.28 3,257,232 +0.06(+0.19%)
Aug 08, 2023 32.05 32.12 31.13 31.22 4,747,256 -0.88(-2.74%)
Aug 07, 2023 32.37 32.51 32.09 32.10 2,497,963 -0.21(-0.65%)
Aug 04, 2023 32.52 32.76 32.24 32.31 2,588,631 -0.20(-0.62%)
Aug 03, 2023 32.73 32.84 32.49 32.51 3,001,676 -0.33(-1.00%)
Aug 02, 2023 32.56 33.23 32.51 32.84 3,078,085 +0.27(+0.83%)
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.