ConAgra Foods (NY: CAG )

35.13 USD -0.37 (-1.04%)
Streaming Delayed Price Updated: 9:20 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 35.89 35.96 35.25 35.50 2,549,948 -0.36(-1.00%)
Oct 28, 2020 36.47 36.92 35.55 35.86 2,728,002 -1.10(-2.98%)
Oct 27, 2020 37.54 37.70 36.94 36.96 2,702,533 -0.59(-1.57%)
Oct 26, 2020 37.79 38.15 37.31 37.55 2,821,134 -0.45(-1.18%)
Oct 23, 2020 37.84 38.03 37.54 38.00 2,134,200 +0.35(+0.93%)
Oct 22, 2020 37.11 37.76 36.86 37.65 2,741,682 +0.56(+1.51%)
Oct 21, 2020 37.09 37.42 36.95 37.09 2,500,462 -0.03(-0.08%)
Oct 20, 2020 37.72 38.01 37.06 37.12 2,140,118 -0.35(-0.93%)
Oct 19, 2020 37.91 38.26 37.38 37.47 3,458,045 -0.44(-1.16%)
Oct 16, 2020 37.85 38.08 37.73 37.91 1,799,700 +0.12(+0.32%)
Oct 15, 2020 37.41 37.84 37.30 37.79 1,773,610 +0.10(+0.27%)
Oct 14, 2020 38.03 38.23 37.57 37.69 1,558,801 -0.25(-0.66%)
Oct 13, 2020 37.86 38.42 37.74 37.94 2,270,437 -0.07(-0.18%)
Oct 12, 2020 37.52 38.13 37.25 38.01 2,676,147 +0.69(+1.85%)
Oct 09, 2020 37.43 37.74 37.20 37.32 2,353,100 +0.07(+0.19%)
Oct 08, 2020 37.43 37.73 37.08 37.25 1,817,320 -0.13(-0.35%)
Oct 07, 2020 37.00 37.56 36.85 37.38 2,935,268 +0.53(+1.44%)
Oct 06, 2020 37.05 37.20 36.63 36.85 2,001,885 -0.25(-0.67%)
Oct 05, 2020 36.75 37.17 36.63 37.10 2,287,294 +0.22(+0.60%)
Oct 02, 2020 36.12 37.17 36.05 36.88 5,228,800 +1.01(+2.82%)
Oct 01, 2020 36.16 36.51 34.53 35.87 6,041,933 +0.16(+0.45%)
Sep 30, 2020 35.50 35.99 35.34 35.71 4,029,742 +0.23(+0.65%)
Sep 29, 2020 35.43 35.74 35.10 35.48 2,526,946 +0.02(+0.06%)
Sep 28, 2020 35.32 35.75 35.16 35.46 2,287,196 +0.34(+0.97%)
Sep 25, 2020 34.60 35.20 34.43 35.12 2,252,300 +0.49(+1.41%)
Sep 24, 2020 33.92 34.63 33.65 34.63 2,073,135 +0.77(+2.27%)
Sep 23, 2020 35.38 35.41 33.80 33.86 3,376,469 -1.29(-3.67%)
Sep 22, 2020 35.00 35.90 34.94 35.15 5,579,712 +0.11(+0.31%)
Sep 21, 2020 34.42 35.04 34.25 35.04 2,884,583 +0.49(+1.42%)
Sep 18, 2020 34.80 35.21 34.31 34.55 4,473,900 -0.25(-0.72%)
Sep 17, 2020 34.66 34.83 34.15 34.80 2,829,393 +0.01(+0.03%)
Sep 16, 2020 34.71 35.13 34.58 34.79 2,731,438 +0.22(+0.64%)
Sep 15, 2020 34.66 34.84 34.21 34.57 2,811,356 -0.02(-0.06%)
Sep 14, 2020 34.60 34.85 34.37 34.59 2,565,667 +0.12(+0.35%)
Sep 11, 2020 34.79 34.90 34.24 34.47 3,219,700 -0.23(-0.66%)
Sep 10, 2020 35.74 35.85 34.62 34.70 3,317,625 -1.11(-3.10%)
Sep 09, 2020 35.48 36.19 35.38 35.81 2,860,140 +0.66(+1.88%)
Sep 08, 2020 37.08 37.08 35.04 35.15 4,706,046 -1.98(-5.33%)
Sep 04, 2020 37.41 37.52 36.44 37.13 2,281,100 -0.28(-0.75%)
Sep 03, 2020 38.13 38.71 37.01 37.41 2,738,267 -0.84(-2.20%)
Sep 02, 2020 37.78 38.40 37.75 38.25 3,158,091 +0.42(+1.11%)
Sep 01, 2020 38.45 38.45 37.56 37.83 2,665,209 -0.53(-1.38%)
Aug 31, 2020 38.02 38.55 38.02 38.36 2,598,850 +0.20(+0.52%)
Aug 28, 2020 38.77 38.83 37.72 38.16 2,733,600 -0.61(-1.57%)
Aug 27, 2020 39.00 39.34 38.76 38.77 2,002,912 +0.04(+0.10%)
Aug 26, 2020 38.66 38.85 38.52 38.73 2,712,092 -0.01(-0.03%)
Aug 25, 2020 38.54 38.79 38.21 38.74 2,914,633 +0.48(+1.25%)
Aug 24, 2020 37.87 38.31 37.60 38.26 2,043,639 +0.44(+1.16%)
Aug 21, 2020 38.03 38.03 37.47 37.82 6,081,100 -0.15(-0.40%)
Aug 20, 2020 37.79 38.15 37.77 37.97 2,321,398 +0.03(+0.08%)
Aug 19, 2020 38.17 38.24 37.72 37.94 2,569,620 -0.24(-0.63%)
Aug 18, 2020 38.12 38.36 37.83 38.18 1,982,095 +0.13(+0.34%)
Aug 17, 2020 37.76 38.24 37.58 38.05 1,881,571 +0.27(+0.71%)
Aug 14, 2020 37.70 38.11 37.54 37.78 1,385,600 +0.08(+0.21%)
Aug 13, 2020 37.88 37.95 37.62 37.70 1,721,559 -0.14(-0.37%)
Aug 12, 2020 37.52 38.10 37.52 37.84 1,738,248 +0.59(+1.58%)
Aug 11, 2020 37.98 37.98 37.14 37.25 1,558,181 -0.49(-1.30%)
Aug 10, 2020 37.90 38.12 37.64 37.74 1,320,000 -0.10(-0.26%)
Aug 07, 2020 37.34 37.91 37.20 37.84 2,051,600 +0.37(+0.99%)
Aug 06, 2020 37.51 37.92 37.30 37.47 1,557,013 -0.11(-0.29%)
Aug 05, 2020 37.94 38.04 37.31 37.58 2,059,492 -0.48(-1.26%)
Aug 04, 2020 37.38 38.06 37.38 38.06 3,004,561 +0.50(+1.33%)
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.