ConAgra Foods Inc (CAG) Historical Stock Data
31.27 ↓0.30 (-0.95%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAG is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.48 | 31.27 | ↓$0.21 (-0.67%) | 31.18 | 31.82 | 4.28M |
| 2024-04-24 | 30.95 | 31.57 | ↑$0.62 (2.00%) | 30.85 | 31.71 | 6.87M |
| 2024-04-23 | 31.07 | 31.27 | ↑$0.20 (0.64%) | 31.03 | 31.52 | 5.36M |
| 2024-04-22 | 30.70 | 31.10 | ↑$0.40 (1.30%) | 30.68 | 31.16 | 4.17M |
| 2024-04-19 | 30.42 | 30.62 | ↑$0.20 (0.66%) | 30.31 | 30.82 | 4.85M |
| 2024-04-18 | 30.35 | 30.36 | ↑$0.01 (0.03%) | 29.85 | 30.41 | 3.37M |
| 2024-04-17 | 30.21 | 30.24 | ↑$0.03 (0.10%) | 30.07 | 30.39 | 5.15M |
| 2024-04-16 | 29.88 | 30.01 | ↑$0.13 (0.44%) | 29.59 | 30.07 | 5.53M |
| 2024-04-15 | 29.44 | 29.76 | ↑$0.32 (1.09%) | 29.36 | 29.88 | 5.66M |
| 2024-04-12 | 30.02 | 29.31 | ↓$0.71 (-2.37%) | 29.27 | 30.02 | 3.79M |
| 2024-04-11 | 30.67 | 30.00 | ↓$0.67 (-2.18%) | 29.95 | 30.73 | 5.35M |
| 2024-04-10 | 31.14 | 30.60 | ↓$0.54 (-1.73%) | 30.52 | 31.25 | 5.42M |
| 2024-04-09 | 31.38 | 31.28 | ↓$0.10 (-0.32%) | 30.89 | 31.38 | 4.32M |
| 2024-04-08 | 31.14 | 31.28 | ↑$0.14 (0.45%) | 31.07 | 31.49 | 6.33M |
| 2024-04-05 | 30.71 | 31.09 | ↑$0.38 (1.24%) | 30.65 | 31.57 | 10.13M |
| 2024-04-04 | 31.08 | 30.64 | ↓$0.44 (-1.42%) | 30.11 | 31.39 | 12.62M |
| 2024-04-03 | 29.47 | 29.06 | ↓$0.41 (-1.39%) | 29.00 | 29.47 | 6.18M |
| 2024-04-02 | 29.79 | 29.55 | ↓$0.24 (-0.81%) | 29.53 | 29.90 | 5.72M |
| 2024-04-01 | 29.71 | 29.68 | ↓$0.03 (-0.10%) | 29.42 | 29.75 | 5.40M |
| 2024-03-28 | 29.63 | 29.64 | ↑$0.01 (0.03%) | 29.50 | 29.76 | 4.61M |
| 2024-03-27 | 28.95 | 29.49 | ↑$0.54 (1.87%) | 28.92 | 29.52 | 3.85M |
| 2024-03-26 | 29.12 | 28.91 | ↓$0.21 (-0.72%) | 28.91 | 29.27 | 4.06M |
| 2024-03-25 | 29.05 | 29.09 | ↑$0.04 (0.14%) | 28.82 | 29.14 | 2.87M |
| 2024-03-22 | 29.00 | 28.99 | ↓$0.01 (-0.03%) | 28.89 | 29.11 | 4.68M |
| 2024-03-21 | 28.80 | 28.95 | ↑$0.15 (0.52%) | 28.64 | 29.00 | 4.77M |
| 2024-03-20 | 29.10 | 28.84 | ↓$0.26 (-0.89%) | 28.70 | 29.38 | 5.88M |
| 2024-03-19 | 28.32 | 28.86 | ↑$0.54 (1.91%) | 28.11 | 28.86 | 4.90M |
| 2024-03-18 | 28.05 | 28.22 | ↑$0.17 (0.61%) | 27.97 | 28.24 | 4.74M |
| 2024-03-15 | 27.74 | 28.07 | ↑$0.33 (1.19%) | 27.74 | 28.27 | 11.70M |
| 2024-03-14 | 28.18 | 27.90 | ↓$0.28 (-0.99%) | 27.77 | 28.31 | 4.34M |
Create an account or log in to view more rows.
$CAG I love you!
$CAG bounce back baby
$CAG is the dump over
$CAG Overpower the algos!
$CAG just waiting ….
$CAG what a horse shit show!
$CAG we like the stock
$CAG last chance to load imo
$CAG id rather have a dip then rip than a gap and crap
$CAG buying!