ConAgra Foods (NY: CAG )

28.08 -0.05 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 28.02 28.14 27.86 28.13 2,961,791 +0.16(+0.57%)
Feb 27, 2024 28.09 28.37 27.80 27.97 3,017,360 -0.04(-0.14%)
Feb 26, 2024 28.23 28.29 27.94 28.01 5,351,576 -0.29(-1.02%)
Feb 23, 2024 28.22 28.51 28.07 28.30 2,375,523 +0.02(+0.07%)
Feb 22, 2024 28.18 28.30 27.69 28.28 3,379,550 -0.13(-0.46%)
Feb 21, 2024 28.50 28.69 28.21 28.41 3,545,243 -0.07(-0.25%)
Feb 20, 2024 27.30 28.59 27.19 28.48 5,821,370 +1.27(+4.67%)
Feb 16, 2024 27.07 27.31 26.88 27.21 3,746,428 +0.04(+0.15%)
Feb 15, 2024 26.80 27.27 26.80 27.17 3,777,900 +0.44(+1.65%)
Feb 14, 2024 27.17 27.27 26.62 26.73 4,628,826 -0.56(-2.05%)
Feb 13, 2024 27.76 27.94 27.00 27.29 3,780,339 -0.49(-1.76%)
Feb 12, 2024 27.35 27.85 27.27 27.78 3,014,712 +0.38(+1.39%)
Feb 09, 2024 27.98 27.99 27.07 27.40 6,070,158 -0.70(-2.49%)
Feb 08, 2024 28.31 28.45 28.00 28.10 4,042,144 -0.26(-0.92%)
Feb 07, 2024 28.74 28.79 28.23 28.36 3,818,828 -0.26(-0.91%)
Feb 06, 2024 28.49 28.90 28.35 28.62 4,871,884 +0.06(+0.21%)
Feb 05, 2024 29.35 29.38 28.54 28.56 4,476,299 -0.90(-3.05%)
Feb 02, 2024 29.66 29.89 29.18 29.46 3,680,659 -0.19(-0.64%)
Feb 01, 2024 29.02 29.69 28.87 29.65 3,648,983 +0.50(+1.72%)
Jan 31, 2024 29.45 29.61 29.07 29.15 4,882,520 -0.29(-0.99%)
Jan 30, 2024 29.15 29.45 28.98 29.44 5,496,589 +0.24(+0.82%)
Jan 29, 2024 29.35 29.37 29.16 29.20 4,426,904 -0.07(-0.24%)
Jan 26, 2024 29.47 29.52 29.15 29.27 10,599,646 -0.06(-0.20%)
Jan 25, 2024 29.24 29.48 28.93 29.33 4,204,181 +0.27(+0.92%)
Jan 24, 2024 29.03 29.29 28.88 29.06 5,428,278 +0.00(+0.00%)
Jan 23, 2024 28.56 29.17 28.51 29.06 4,327,011 +0.67(+2.37%)
Jan 22, 2024 28.16 28.48 27.99 28.39 5,747,768 +0.11(+0.38%)
Jan 19, 2024 28.39 28.51 27.96 28.28 4,744,811 -0.09(-0.31%)
Jan 18, 2024 28.37 28.51 28.17 28.37 3,526,752 -0.20(-0.69%)
Jan 17, 2024 28.11 28.81 28.07 28.57 4,280,933 +0.33(+1.15%)
Jan 16, 2024 28.64 28.74 28.15 28.24 6,954,332 -0.37(-1.28%)
Jan 12, 2024 28.55 28.70 28.46 28.61 3,906,379 +0.20(+0.70%)
Jan 11, 2024 28.83 28.86 28.38 28.41 6,111,397 -0.47(-1.64%)
Jan 10, 2024 28.82 29.00 28.48 28.88 6,717,713 -0.09(-0.31%)
Jan 09, 2024 28.30 28.99 28.15 28.97 8,255,201 +0.58(+2.05%)
Jan 08, 2024 27.85 28.43 27.76 28.39 7,103,490 +0.51(+1.84%)
Jan 05, 2024 28.27 28.38 27.73 27.88 9,456,163 -0.50(-1.78%)
Jan 04, 2024 29.46 29.48 27.85 28.38 11,311,114 -0.55(-1.91%)
Jan 03, 2024 29.26 29.50 28.90 28.93 6,604,388 -0.25(-0.85%)
Jan 02, 2024 28.25 29.33 28.25 29.18 5,784,402 +0.86(+3.04%)
Dec 29, 2023 28.19 28.44 28.15 28.32 3,868,862 +0.09(+0.31%)
Dec 28, 2023 28.05 28.30 28.03 28.23 3,786,699 +0.12(+0.42%)
Dec 27, 2023 28.16 28.19 27.95 28.11 3,866,067 -0.10(-0.35%)
Dec 26, 2023 28.20 28.34 28.07 28.21 3,148,457 -0.11(-0.38%)
Dec 22, 2023 28.24 28.52 28.12 28.32 3,051,863 +0.19(+0.67%)
Dec 21, 2023 28.11 28.20 27.85 28.13 3,715,361 +0.11(+0.39%)
Dec 20, 2023 28.66 28.66 27.99 28.02 5,807,748 -1.03(-3.54%)
Dec 19, 2023 29.16 29.29 28.91 29.05 4,863,790 -0.09(-0.31%)
Dec 18, 2023 29.09 29.32 28.86 29.14 3,708,307 +0.16(+0.55%)
Dec 15, 2023 29.45 29.53 28.89 28.98 6,871,470 -0.58(-1.97%)
Dec 14, 2023 30.20 30.33 29.50 29.57 7,421,123 -0.51(-1.71%)
Dec 13, 2023 29.27 30.18 29.22 30.08 6,256,560 +0.82(+2.80%)
Dec 12, 2023 29.14 29.33 28.89 29.26 3,189,950 +0.15(+0.51%)
Dec 11, 2023 28.88 29.27 28.80 29.11 3,761,988 -0.06(-0.20%)
Dec 08, 2023 29.46 29.46 29.11 29.17 3,328,931 -0.27(-0.91%)
Dec 07, 2023 29.14 29.60 28.87 29.44 4,517,319 +0.39(+1.33%)
Dec 06, 2023 28.56 29.14 28.50 29.05 3,972,386 +0.63(+2.23%)
Dec 05, 2023 28.70 28.72 28.41 28.42 3,076,539 -0.20(-0.69%)
Dec 04, 2023 27.97 28.73 27.97 28.62 3,805,559 +0.59(+2.12%)
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.