ConAgra Foods Inc (CAG) Historical Stock Data
17.08 ↑0.10 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAG is down -0.10% a day on average. There have been 17 days where ConAgra Foods Inc closed green and 13 days where CAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.95 | 17.08 | ↑$0.13 (0.77%) | 16.88 | 17.08 | 3.76M |
| 2025-12-23 | 17.22 | 16.98 | ↓$0.24 (-1.39%) | 16.95 | 17.25 | 9.44M |
| 2025-12-22 | 17.19 | 17.26 | ↑$0.07 (0.41%) | 17.07 | 17.44 | 11.41M |
| 2025-12-19 | 17.81 | 17.35 | ↓$0.46 (-2.58%) | 17.05 | 18.05 | 23M |
| 2025-12-18 | 17.84 | 17.80 | ↓$0.04 (-0.22%) | 17.78 | 17.97 | 12.19M |
| 2025-12-17 | 17.83 | 17.92 | ↑$0.09 (0.50%) | 17.79 | 18.03 | 8.25M |
| 2025-12-16 | 17.95 | 17.74 | ↓$0.21 (-1.17%) | 17.71 | 18.00 | 8M |
| 2025-12-15 | 17.82 | 17.94 | ↑$0.12 (0.67%) | 17.82 | 18.05 | 8.86M |
| 2025-12-12 | 17.69 | 17.75 | ↑$0.06 (0.34%) | 17.68 | 17.87 | 7.07M |
| 2025-12-11 | 17.44 | 17.60 | ↑$0.16 (0.92%) | 17.43 | 17.70 | 7.96M |
| 2025-12-10 | 17.18 | 17.44 | ↑$0.26 (1.51%) | 17.10 | 17.48 | 14.15M |
| 2025-12-09 | 17.13 | 17.12 | ↓$0.01 (-0.06%) | 16.95 | 17.27 | 10.50M |
| 2025-12-08 | 16.98 | 17.11 | ↑$0.13 (0.77%) | 16.89 | 17.35 | 12.35M |
| 2025-12-05 | 16.92 | 17.05 | ↑$0.13 (0.77%) | 16.86 | 17.14 | 8.21M |
| 2025-12-04 | 17.22 | 16.95 | ↓$0.27 (-1.57%) | 16.92 | 17.29 | 8.76M |
| 2025-12-03 | 17.31 | 17.16 | ↓$0.15 (-0.87%) | 17.16 | 17.60 | 7.10M |
| 2025-12-02 | 17.67 | 17.22 | ↓$0.45 (-2.55%) | 17.15 | 17.67 | 10.59M |
| 2025-12-01 | 17.80 | 17.67 | ↓$0.13 (-0.73%) | 17.54 | 17.88 | 8.59M |
| 2025-11-28 | 17.84 | 17.85 | ↑$0.01 (0.06%) | 17.83 | 17.98 | 3.76M |
| 2025-11-26 | 17.70 | 17.82 | ↑$0.12 (0.68%) | 17.70 | 17.98 | 8.63M |
| 2025-11-25 | 17.59 | 17.74 | ↑$0.15 (0.85%) | 17.57 | 17.85 | 8.21M |
| 2025-11-24 | 17.73 | 17.52 | ↓$0.21 (-1.18%) | 17.51 | 17.80 | 12.97M |
| 2025-11-21 | 17.60 | 17.77 | ↑$0.17 (0.97%) | 17.53 | 18.03 | 14.29M |
| 2025-11-20 | 17.35 | 17.38 | ↑$0.03 (0.17%) | 17.27 | 17.51 | 8.23M |
| 2025-11-19 | 17.35 | 17.40 | ↑$0.05 (0.29%) | 17.24 | 17.58 | 10.22M |
| 2025-11-18 | 17.13 | 17.38 | ↑$0.25 (1.46%) | 17.06 | 17.43 | 9.52M |
| 2025-11-17 | 17.42 | 17.12 | ↓$0.30 (-1.72%) | 17.10 | 17.48 | 10.89M |
| 2025-11-14 | 17.50 | 17.45 | ↓$0.05 (-0.29%) | 17.25 | 17.66 | 8.04M |
| 2025-11-13 | 17.37 | 17.43 | ↑$0.06 (0.35%) | 17.32 | 17.66 | 9.84M |
| 2025-11-12 | 17.37 | 17.34 | ↓$0.03 (-0.17%) | 17.25 | 17.50 | 8.06M |
Create an account or log in to view more rows.
$CAG Holding Strong since January ??????????
$CAG How can this stock move so little? Damn
$CAG love this stock!!!!
$CAG I like the stock!
$CAG Let’s get it
$CAG bounce back baby
$CAG what’s gonna happen now
$CAG Shorts are calling in all the favors
$CAG Holding
$CAG diamond balls