FinancialContent is the trusted provider of stock market information to the media industry.
ConAgra Foods (NY: CAG)
36.31 USD  +0.71 (+1.99%)
Official Closing Price  /  Updated: 7:42 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 35.58 36.49 35.58 36.31 3,199,145 +0.71(+1.99%)
Jul 09, 2020 35.60 36.00 35.52 35.60 2,870,400 -0.10(-0.28%)
Jul 08, 2020 35.83 35.88 35.44 35.70 2,717,589 -0.18(-0.50%)
Jul 07, 2020 35.34 36.00 35.20 35.88 2,545,818 +0.34(+0.96%)
Jul 06, 2020 35.75 35.94 35.19 35.54 2,693,628 +0.13(+0.37%)
Jul 02, 2020 35.90 36.05 35.41 35.41 3,737,600 -0.26(-0.73%)
Jul 01, 2020 35.40 36.05 35.30 35.67 5,449,507 +0.50(+1.42%)
Jun 30, 2020 34.89 35.79 34.17 35.17 8,437,067 +1.47(+4.36%)
Jun 29, 2020 32.97 33.91 32.88 33.70 4,516,661 +1.06(+3.25%)
Jun 26, 2020 33.79 33.86 32.58 32.64 5,568,200 -1.05(-3.12%)
Jun 25, 2020 33.83 33.93 33.58 33.69 3,862,711 -0.10(-0.30%)
Jun 24, 2020 34.00 34.03 33.44 33.79 3,774,389 -0.43(-1.26%)
Jun 23, 2020 34.60 34.68 34.03 34.22 4,340,085 -0.18(-0.52%)
Jun 22, 2020 34.08 34.71 34.08 34.40 3,991,796 +0.85(+2.53%)
Jun 19, 2020 34.54 34.87 33.55 33.55 7,288,800 -0.69(-2.02%)
Jun 18, 2020 34.22 34.57 34.03 34.24 3,273,547 -0.06(-0.17%)
Jun 17, 2020 34.38 34.50 33.95 34.30 3,236,113 +0.05(+0.15%)
Jun 16, 2020 33.84 34.53 33.65 34.25 3,775,202 +0.92(+2.76%)
Jun 15, 2020 32.25 33.34 31.76 33.33 3,167,218 +0.92(+2.84%)
Jun 12, 2020 32.24 32.46 31.72 32.41 3,592,300 +0.59(+1.85%)
Jun 11, 2020 33.02 33.13 31.77 31.82 3,661,867 -1.38(-4.16%)
Jun 10, 2020 33.69 33.94 33.10 33.20 2,953,388 -0.37(-1.10%)
Jun 09, 2020 34.00 34.00 33.14 33.57 2,401,952 -0.36(-1.06%)
Jun 08, 2020 32.96 34.08 32.89 33.93 3,546,983 +0.51(+1.53%)
Jun 05, 2020 33.31 33.55 32.47 33.42 3,932,400 +0.11(+0.33%)
Jun 04, 2020 33.62 33.87 33.10 33.31 2,851,213 -0.34(-1.01%)
Jun 03, 2020 34.56 34.77 33.50 33.65 3,764,990 -0.82(-2.38%)
Jun 02, 2020 34.62 34.74 34.28 34.47 3,768,205 -0.25(-0.72%)
Jun 01, 2020 34.79 35.18 34.46 34.72 2,756,459 -0.07(-0.20%)
May 29, 2020 33.91 34.86 33.70 34.79 5,397,000 +0.88(+2.60%)
May 28, 2020 33.98 34.18 33.59 33.91 2,600,177 +0.18(+0.53%)
May 27, 2020 32.88 33.75 32.70 33.73 2,409,377 +0.78(+2.37%)
May 26, 2020 32.82 33.30 32.80 32.95 4,786,816 +0.27(+0.83%)
May 22, 2020 32.32 32.71 32.06 32.68 2,435,500 +0.43(+1.33%)
May 21, 2020 32.71 32.71 31.66 32.25 4,283,373 -0.48(-1.47%)
May 20, 2020 33.27 33.27 32.29 32.73 5,178,003 -0.31(-0.94%)
May 19, 2020 33.97 34.19 33.03 33.04 2,902,313 -0.97(-2.85%)
May 18, 2020 34.23 34.46 33.41 34.01 3,883,146 -0.16(-0.47%)
May 15, 2020 34.11 34.57 33.92 34.17 2,377,500 +0.34(+1.01%)
May 14, 2020 34.11 34.26 33.47 33.83 2,146,951 -0.22(-0.65%)
May 13, 2020 34.10 34.40 33.65 34.05 2,351,617 -0.06(-0.18%)
May 12, 2020 33.58 34.38 33.51 34.11 3,030,742 +0.70(+2.10%)
May 11, 2020 33.13 33.58 32.89 33.41 1,985,470 -0.11(-0.33%)
May 08, 2020 33.56 33.69 33.12 33.52 2,258,400 +0.35(+1.06%)
May 07, 2020 33.66 33.77 33.10 33.17 2,265,428 -0.24(-0.72%)
May 06, 2020 33.57 33.86 33.31 33.41 1,679,996 +0.02(+0.06%)
May 05, 2020 33.33 33.94 33.21 33.39 2,683,971 -0.03(-0.09%)
May 04, 2020 33.37 33.49 32.65 33.42 2,605,249 +0.14(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.