ConAgra Foods (NY: CAG )

35.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 35.20 35.47 34.65 35.04 4,317,644 -0.27(-0.76%)
Jan 24, 2022 35.26 35.51 34.62 35.31 7,232,200 +0.06(+0.17%)
Jan 21, 2022 35.78 35.91 35.10 35.25 5,574,368 -0.20(-0.56%)
Jan 20, 2022 35.51 35.99 35.12 35.45 5,844,530 -0.11(-0.31%)
Jan 19, 2022 35.26 35.79 34.94 35.56 6,066,842 +0.26(+0.74%)
Jan 18, 2022 34.91 35.40 34.56 35.30 5,998,263 +0.19(+0.54%)
Jan 14, 2022 35.11 0 +0.74(+2.15%)
Jan 13, 2022 33.60 34.59 33.58 34.37 3,237,384 +0.83(+2.47%)
Jan 12, 2022 33.83 33.89 33.42 33.54 3,287,169 -0.44(-1.29%)
Jan 11, 2022 34.27 34.35 33.60 33.98 3,604,791 -0.19(-0.56%)
Jan 10, 2022 34.82 35.11 34.03 34.17 4,420,273 -0.58(-1.67%)
Jan 07, 2022 33.66 35.01 33.62 34.75 6,240,159 +1.22(+3.64%)
Jan 06, 2022 33.76 33.94 32.57 33.53 7,616,011 -0.62(-1.82%)
Jan 05, 2022 34.37 34.74 34.01 34.15 7,321,891 -0.05(-0.15%)
Jan 04, 2022 34.08 34.57 34.02 34.20 4,937,751 +0.14(+0.41%)
Jan 03, 2022 34.00 34.10 33.47 34.06 4,800,604 -0.09(-0.26%)
Dec 31, 2021 33.87 34.23 33.81 34.15 1,711,098 +0.27(+0.80%)
Dec 30, 2021 33.97 34.08 33.72 33.88 1,729,582 +0.00(+0.00%)
Dec 29, 2021 33.97 34.12 33.85 33.88 2,019,670 -0.06(-0.18%)
Dec 28, 2021 33.40 33.94 33.38 33.94 2,423,453 +0.52(+1.56%)
Dec 27, 2021 33.25 33.45 32.97 33.42 1,836,928 +0.09(+0.27%)
Dec 23, 2021 33.48 33.55 33.26 33.33 1,996,066 -0.13(-0.39%)
Dec 22, 2021 33.90 33.94 33.24 33.46 3,767,100 -0.37(-1.09%)
Dec 21, 2021 34.20 34.38 33.64 33.83 5,368,472 -0.49(-1.43%)
Dec 20, 2021 34.35 34.48 33.66 34.32 5,723,116 -0.26(-0.75%)
Dec 17, 2021 34.41 34.77 34.17 34.58 11,249,647 +0.18(+0.52%)
Dec 16, 2021 33.01 34.62 32.86 34.40 6,150,941 +1.47(+4.46%)
Dec 15, 2021 32.41 32.96 32.41 32.93 3,765,197 +0.43(+1.32%)
Dec 14, 2021 32.52 32.83 32.43 32.50 4,660,455 +0.03(+0.09%)
Dec 13, 2021 32.01 32.72 31.93 32.47 5,102,439 +0.39(+1.22%)
Dec 10, 2021 32.03 32.22 31.96 32.08 2,191,022 +0.21(+0.66%)
Dec 09, 2021 31.78 32.05 31.57 31.87 2,345,468 +0.16(+0.50%)
Dec 08, 2021 31.79 32.08 31.43 31.71 2,730,217 -0.09(-0.28%)
Dec 07, 2021 31.67 32.03 31.50 31.80 2,870,536 +0.03(+0.09%)
Dec 06, 2021 31.61 32.13 31.60 31.77 2,577,149 +0.40(+1.28%)
Dec 03, 2021 31.19 31.57 31.09 31.37 3,122,691 +0.39(+1.26%)
Dec 02, 2021 30.60 31.34 30.60 30.98 4,186,166 +0.53(+1.74%)
Dec 01, 2021 30.84 31.27 30.44 30.45 4,752,098 -0.10(-0.33%)
Nov 30, 2021 31.32 31.45 30.45 30.55 8,397,760 -0.96(-3.05%)
Nov 29, 2021 31.69 31.80 31.40 31.51 2,971,695 -0.09(-0.28%)
Nov 26, 2021 31.50 31.97 31.45 31.60 2,609,368 +0.00(+0.00%)
Nov 24, 2021 31.62 31.85 31.38 31.60 2,939,641 +0.07(+0.22%)
Nov 23, 2021 31.53 31.81 31.41 31.53 3,996,021 +0.16(+0.51%)
Nov 22, 2021 30.64 31.65 30.51 31.37 4,869,793 +0.65(+2.12%)
Nov 19, 2021 31.12 31.31 30.72 30.72 3,439,413 -0.40(-1.29%)
Nov 18, 2021 31.68 31.13 31.01 31.12 6,941,917 -0.69(-2.17%)
Nov 17, 2021 31.93 32.02 31.70 31.81 2,208,029 -0.18(-0.56%)
Nov 16, 2021 32.38 32.64 31.96 31.99 2,606,978 -0.31(-0.96%)
Nov 15, 2021 32.32 32.38 32.03 32.30 3,438,841 +0.05(+0.16%)
Nov 12, 2021 32.05 32.28 31.93 32.25 4,360,641 +0.17(+0.53%)
Nov 11, 2021 32.35 32.42 32.07 32.08 3,099,636 -0.40(-1.23%)
Nov 10, 2021 32.65 32.48 3,476,872 -0.06(-0.18%)
Nov 09, 2021 32.34 32.69 32.23 32.54 3,711,592 +0.25(+0.77%)
Nov 08, 2021 32.59 32.59 32.19 32.29 3,785,537 -0.30(-0.92%)
Nov 05, 2021 32.75 32.95 32.50 32.59 2,288,199 -0.06(-0.18%)
Nov 04, 2021 32.99 33.01 32.36 32.65 2,727,682 -0.35(-1.06%)
Nov 03, 2021 32.81 33.01 32.65 33.00 2,508,060 +0.17(+0.52%)
Nov 02, 2021 32.47 32.88 32.22 32.83 4,045,860 +0.41(+1.26%)
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.