ConAgra Foods Inc (CAG) Historical Stock Data
27.71 ↓0.11 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAG is down -0.32% a day on average. There have been 9 days where ConAgra Foods Inc closed green and 21 days where CAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 27.82 | 27.71 | ↓$0.11 (-0.40%) | 27.68 | 28.06 | 4.25M |
| 2024-12-02 | 27.56 | 27.82 | ↑$0.26 (0.94%) | 27.41 | 27.96 | 6.90M |
| 2024-11-29 | 27.38 | 27.55 | ↑$0.17 (0.62%) | 27.33 | 27.75 | 4.24M |
| 2024-11-27 | 27.60 | 27.45 | ↓$0.15 (-0.54%) | 27.40 | 27.69 | 4.04M |
| 2024-11-26 | 27.54 | 27.49 | ↓$0.05 (-0.18%) | 27.39 | 27.75 | 5.29M |
| 2024-11-25 | 27.47 | 27.45 | ↓$0.02 (-0.07%) | 27.45 | 27.97 | 8.29M |
| 2024-11-22 | 27.34 | 27.42 | ↑$0.08 (0.29%) | 27.19 | 27.52 | 4.68M |
| 2024-11-21 | 27.19 | 27.17 | ↓$0.02 (-0.07%) | 26.95 | 27.50 | 4.38M |
| 2024-11-20 | 26.50 | 27.12 | ↑$0.62 (2.34%) | 26.44 | 27.16 | 6.52M |
| 2024-11-19 | 26.50 | 26.48 | ↓$0.02 (-0.08%) | 26.36 | 26.73 | 5.09M |
| 2024-11-18 | 26.86 | 26.61 | ↓$0.25 (-0.93%) | 26.56 | 27.03 | 5.86M |
| 2024-11-15 | 27.51 | 26.70 | ↓$0.81 (-2.94%) | 26.21 | 27.51 | 10.67M |
| 2024-11-14 | 27.59 | 27.45 | ↓$0.14 (-0.51%) | 27.43 | 27.95 | 5.64M |
| 2024-11-13 | 27.67 | 27.64 | ↓$0.03 (-0.11%) | 27.53 | 27.79 | 3.32M |
| 2024-11-12 | 27.94 | 27.68 | ↓$0.26 (-0.93%) | 27.47 | 27.99 | 6.14M |
| 2024-11-11 | 28.48 | 27.74 | ↓$0.74 (-2.60%) | 27.71 | 28.51 | 6.42M |
| 2024-11-08 | 28.32 | 28.44 | ↑$0.12 (0.42%) | 28.07 | 28.57 | 2.91M |
| 2024-11-07 | 28.87 | 28.31 | ↓$0.56 (-1.94%) | 28.05 | 28.90 | 5.64M |
| 2024-11-06 | 29.43 | 28.90 | ↓$0.53 (-1.80%) | 28.83 | 29.46 | 5.17M |
| 2024-11-05 | 28.69 | 29.08 | ↑$0.39 (1.36%) | 28.52 | 29.15 | 3.40M |
| 2024-11-04 | 28.97 | 28.77 | ↓$0.20 (-0.69%) | 28.76 | 29.14 | 3.06M |
| 2024-11-01 | 29.10 | 28.97 | ↓$0.13 (-0.45%) | 28.90 | 29.21 | 3.41M |
| 2024-10-31 | 29.15 | 28.94 | ↓$0.21 (-0.72%) | 28.93 | 29.36 | 3.82M |
| 2024-10-30 | 29.38 | 29.43 | ↑$0.05 (0.17%) | 29.16 | 29.45 | 4.14M |
| 2024-10-29 | 29.59 | 29.43 | ↓$0.16 (-0.54%) | 29.42 | 29.86 | 3.17M |
| 2024-10-28 | 29.56 | 29.76 | ↑$0.20 (0.68%) | 29.50 | 29.91 | 2.43M |
| 2024-10-25 | 29.45 | 29.43 | ↓$0.02 (-0.07%) | 29.28 | 29.51 | 2.47M |
| 2024-10-24 | 29.54 | 29.35 | ↓$0.19 (-0.64%) | 29.28 | 29.62 | 2.70M |
| 2024-10-23 | 29.38 | 29.45 | ↑$0.07 (0.24%) | 29.24 | 29.54 | 2.61M |
| 2024-10-22 | 29.57 | 29.48 | ↓$0.09 (-0.30%) | 29.31 | 29.60 | 3.71M |
Create an account or log in to view more rows.
$CAG bounce back baby
$CAG what’s gonna happen now
$CAG Shorts are calling in all the favors
$CAG Holding
$CAG diamond balls
$CAG I love you!
$CAG bounce back baby
$CAG is the dump over
$CAG Overpower the algos!
$CAG just waiting ….