ConAgra Foods (NY: CAG )

33.49 USD -0.15 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.66 34.03 33.49 33.49 6,274,242 -0.15(-0.45%)
Jul 29, 2021 33.91 34.01 33.59 33.64 2,926,351 -0.12(-0.36%)
Jul 28, 2021 34.08 34.30 33.68 33.76 3,641,041 -0.46(-1.34%)
Jul 27, 2021 34.28 34.51 34.07 34.22 2,761,776 -0.03(-0.09%)
Jul 26, 2021 34.18 34.44 34.18 34.25 3,407,352 +0.00(+0.00%)
Jul 23, 2021 34.15 34.40 34.06 34.25 4,382,024 +0.12(+0.35%)
Jul 22, 2021 34.33 34.48 33.95 34.13 3,466,282 -0.39(-1.13%)
Jul 21, 2021 34.99 35.10 34.48 34.52 2,956,753 -0.49(-1.40%)
Jul 20, 2021 35.46 35.74 35.00 35.01 3,408,102 -0.39(-1.10%)
Jul 19, 2021 34.76 35.57 34.75 35.40 5,523,818 +0.54(+1.55%)
Jul 16, 2021 34.91 35.08 34.70 34.86 3,470,919 +0.18(+0.52%)
Jul 15, 2021 33.79 34.78 33.79 34.68 5,286,774 +0.79(+2.33%)
Jul 14, 2021 33.52 34.17 33.32 33.89 6,734,547 -0.09(-0.26%)
Jul 13, 2021 34.75 35.27 33.88 33.98 11,040,727 -1.95(-5.43%)
Jul 12, 2021 36.00 36.01 35.68 35.93 3,746,390 -0.19(-0.53%)
Jul 09, 2021 36.22 36.38 35.92 36.12 2,531,971 +0.03(+0.08%)
Jul 08, 2021 36.04 36.38 35.87 36.09 2,215,438 -0.08(-0.22%)
Jul 07, 2021 35.83 36.43 35.80 36.17 2,288,649 +0.28(+0.78%)
Jul 06, 2021 35.85 35.95 35.62 35.89 2,627,456 +0.03(+0.08%)
Jul 02, 2021 36.10 36.12 35.80 35.86 2,281,366 -0.14(-0.39%)
Jul 01, 2021 36.30 36.49 35.82 36.00 4,575,791 -0.38(-1.04%)
Jun 30, 2021 35.91 36.67 35.91 36.38 6,066,279 +0.42(+1.17%)
Jun 29, 2021 35.81 36.12 35.79 35.96 3,280,485 +0.13(+0.36%)
Jun 28, 2021 35.69 36.03 35.57 35.83 2,213,207 +0.18(+0.50%)
Jun 25, 2021 35.40 35.71 35.36 35.65 4,287,832 +0.23(+0.65%)
Jun 24, 2021 35.28 35.66 35.06 35.42 2,127,350 +0.15(+0.43%)
Jun 23, 2021 35.73 35.74 35.27 35.27 2,014,461 -0.46(-1.29%)
Jun 22, 2021 35.93 35.97 35.55 35.73 3,644,710 -0.11(-0.31%)
Jun 21, 2021 35.80 35.96 35.60 35.84 2,407,945 +0.16(+0.45%)
Jun 18, 2021 36.24 36.26 35.65 35.68 6,454,303 -0.70(-1.92%)
Jun 17, 2021 36.97 37.07 36.33 36.38 3,267,367 -0.65(-1.76%)
Jun 16, 2021 37.28 37.33 36.97 37.03 2,229,431 -0.22(-0.59%)
Jun 15, 2021 37.61 37.61 37.23 37.25 3,046,514 -0.22(-0.59%)
Jun 14, 2021 37.25 37.50 37.08 37.47 2,716,194 +0.14(+0.38%)
Jun 11, 2021 37.17 37.51 36.97 37.33 3,175,284 +0.16(+0.43%)
Jun 10, 2021 37.31 37.53 36.82 37.17 3,751,930 -0.14(-0.38%)
Jun 09, 2021 37.85 38.20 37.04 37.31 7,351,418 -1.16(-3.02%)
Jun 08, 2021 38.78 38.90 38.34 38.47 2,599,759 -0.32(-0.82%)
Jun 07, 2021 39.00 39.03 38.51 38.79 1,646,275 -0.13(-0.33%)
Jun 04, 2021 38.87 39.01 38.71 38.92 1,841,517 +0.11(+0.28%)
Jun 03, 2021 38.87 39.09 38.55 38.81 2,465,747 -0.06(-0.15%)
Jun 02, 2021 38.32 38.87 38.01 38.87 3,033,589 +0.69(+1.81%)
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.