Skip to main content

ConAgra Foods (NY: CAG )

30.73 -0.26 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 31.05 31.05 30.67 30.73 8,246,234 -0.26(-0.84%)
May 16, 2024 30.52 31.05 30.45 30.99 2,665,099 +0.57(+1.87%)
May 15, 2024 31.03 31.07 30.36 30.42 2,882,633 -0.58(-1.87%)
May 14, 2024 31.02 31.16 30.87 31.00 2,733,377 +0.05(+0.16%)
May 13, 2024 31.17 31.27 30.74 30.95 2,713,092 -0.18(-0.58%)
May 10, 2024 30.80 31.19 30.75 31.13 2,848,718 +0.35(+1.14%)
May 09, 2024 30.83 30.87 30.46 30.78 1,960,263 -0.05(-0.16%)
May 08, 2024 30.76 30.93 30.68 30.83 4,296,355 +0.11(+0.36%)
May 07, 2024 30.34 30.76 30.34 30.72 2,763,919 +0.53(+1.76%)
May 06, 2024 30.61 30.71 30.09 30.19 4,045,838 -0.40(-1.31%)
May 03, 2024 30.87 30.90 30.55 30.59 4,112,423 -0.26(-0.84%)
May 02, 2024 30.80 31.10 30.70 30.85 3,534,751 +0.11(+0.36%)
May 01, 2024 30.67 31.02 30.57 30.74 5,616,360 -0.04(-0.13%)
Apr 30, 2024 30.91 31.04 30.70 30.78 6,131,355 -0.16(-0.52%)
Apr 29, 2024 30.86 31.04 30.78 30.94 3,625,224 +0.21(+0.68%)
Apr 26, 2024 30.92 31.14 30.71 30.73 3,360,258 -0.19(-0.61%)
Apr 25, 2024 31.13 31.46 30.83 30.92 4,326,428 -0.30(-0.95%)
Apr 24, 2024 30.60 31.35 30.50 31.21 6,943,793 +0.30(+0.96%)
Apr 23, 2024 30.72 31.16 30.68 30.92 5,418,318 +0.17(+0.55%)
Apr 22, 2024 30.35 30.81 30.33 30.75 4,215,733 +0.47(+1.57%)
Apr 19, 2024 30.08 30.47 29.97 30.28 4,906,061 +0.26(+0.86%)
Apr 18, 2024 30.01 30.07 29.51 30.02 3,409,856 +0.12(+0.40%)
Apr 17, 2024 29.87 30.05 29.73 29.90 5,206,072 +0.23(+0.77%)
Apr 16, 2024 29.54 29.73 29.25 29.67 5,591,193 +0.25(+0.84%)
Apr 15, 2024 29.11 29.54 29.03 29.42 5,721,983 +0.45(+1.54%)
Apr 12, 2024 29.68 29.68 28.94 28.98 3,834,292 -0.68(-2.30%)
Apr 11, 2024 30.32 30.39 29.61 29.66 5,412,867 -0.59(-1.96%)
Apr 10, 2024 30.79 30.90 30.17 30.26 5,485,524 -0.67(-2.17%)
Apr 09, 2024 31.03 31.03 30.54 30.93 4,369,721 +0.00(+0.00%)
Apr 08, 2024 30.79 31.13 30.72 30.93 6,399,915 +0.19(+0.61%)
Apr 05, 2024 30.36 31.21 30.30 30.74 10,248,001 +0.44(+1.47%)
Apr 04, 2024 30.73 31.04 29.77 30.30 12,762,632 +1.56(+5.44%)
Apr 03, 2024 29.14 29.14 28.67 28.73 6,250,260 -0.48(-1.66%)
Apr 02, 2024 29.45 29.56 29.20 29.22 5,781,029 -0.13(-0.44%)
Apr 01, 2024 29.38 29.41 29.09 29.35 5,465,416 +0.04(+0.14%)
Mar 28, 2024 29.30 29.21 29.20 29.31 4,657,493 +0.15(+0.51%)
Mar 27, 2024 28.62 29.19 28.59 29.16 3,891,697 +0.57(+2.01%)
Mar 26, 2024 28.79 28.94 28.58 28.58 4,106,876 -0.18(-0.62%)
Mar 25, 2024 28.72 28.81 28.50 28.76 2,898,115 +0.10(+0.35%)
Mar 22, 2024 28.67 28.78 28.56 28.66 4,734,530 +0.04(+0.14%)
Mar 21, 2024 28.48 28.67 28.32 28.62 4,821,646 +0.11(+0.38%)
Mar 20, 2024 28.77 29.05 28.38 28.52 5,942,847 -0.02(-0.07%)
Mar 19, 2024 28.00 28.54 27.79 28.54 4,956,116 +0.63(+2.27%)
Mar 18, 2024 27.73 27.92 27.66 27.90 4,789,336 +0.15(+0.53%)
Mar 15, 2024 27.43 27.95 27.43 27.75 11,830,957 +0.17(+0.61%)
Mar 14, 2024 27.86 27.99 27.46 27.59 4,390,853 -0.44(-1.59%)
Mar 13, 2024 28.27 28.38 27.88 28.03 2,753,773 -0.09(-0.32%)
Mar 12, 2024 28.21 28.36 27.99 28.12 2,755,531 -0.09(-0.32%)
Mar 11, 2024 27.83 28.27 27.81 28.21 2,434,925 +0.40(+1.42%)
Mar 08, 2024 27.52 27.91 27.41 27.81 3,651,104 +0.33(+1.19%)
Mar 07, 2024 27.72 27.77 27.23 27.49 3,303,251 -0.15(-0.54%)
Mar 06, 2024 27.60 27.86 27.48 27.64 3,455,978 +0.25(+0.90%)
Mar 05, 2024 27.53 27.73 27.26 27.39 4,396,312 +0.00(+0.00%)
Mar 04, 2024 27.38 27.50 27.15 27.39 4,617,151 -0.08(-0.29%)
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.