ConAgra Foods Inc (CAG) Historical Stock Data
22.71 ↓0.19 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAG is down -0.44% a day on average. There have been 13 days where ConAgra Foods Inc closed green and 17 days where CAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 22.89 | 22.71 | ↓$0.18 (-0.79%) | 22.65 | 23.09 | 5.79M |
| 2025-05-27 | 22.58 | 22.90 | ↑$0.32 (1.42%) | 22.48 | 22.93 | 6.35M |
| 2025-05-23 | 22.35 | 22.40 | ↑$0.05 (0.22%) | 22.01 | 22.46 | 6.79M |
| 2025-05-22 | 22.39 | 22.31 | ↓$0.08 (-0.36%) | 21.98 | 22.41 | 9.76M |
| 2025-05-21 | 23.06 | 22.48 | ↓$0.58 (-2.52%) | 22.40 | 23.06 | 7.63M |
| 2025-05-20 | 23.04 | 23.09 | ↑$0.05 (0.24%) | 22.99 | 23.37 | 6.11M |
| 2025-05-19 | 22.91 | 23.01 | ↑$0.10 (0.44%) | 22.76 | 23.10 | 6.22M |
| 2025-05-16 | 22.79 | 22.98 | ↑$0.19 (0.83%) | 22.67 | 22.99 | 7.92M |
| 2025-05-15 | 22.62 | 22.77 | ↑$0.15 (0.66%) | 22.45 | 22.79 | 5.39M |
| 2025-05-14 | 22.75 | 22.45 | ↓$0.30 (-1.32%) | 22.38 | 22.81 | 6.48M |
| 2025-05-13 | 23.25 | 22.83 | ↓$0.42 (-1.81%) | 22.63 | 23.32 | 7.36M |
| 2025-05-12 | 23.16 | 23.31 | ↑$0.15 (0.65%) | 22.97 | 23.47 | 8.95M |
| 2025-05-09 | 23.25 | 23.09 | ↓$0.16 (-0.69%) | 23.06 | 23.40 | 7.70M |
| 2025-05-08 | 22.95 | 23.22 | ↑$0.27 (1.18%) | 22.78 | 23.37 | 8.71M |
| 2025-05-07 | 23.36 | 23.00 | ↓$0.36 (-1.54%) | 22.87 | 23.39 | 10.01M |
| 2025-05-06 | 23.42 | 23.35 | ↓$0.07 (-0.30%) | 23.28 | 23.56 | 4.54M |
| 2025-05-05 | 23.76 | 23.51 | ↓$0.25 (-1.05%) | 23.32 | 23.79 | 5.29M |
| 2025-05-02 | 24.25 | 23.86 | ↓$0.39 (-1.61%) | 23.67 | 24.30 | 5.31M |
| 2025-05-01 | 24.43 | 24.18 | ↓$0.25 (-1.02%) | 24.16 | 24.64 | 4.39M |
| 2025-04-30 | 24.58 | 24.71 | ↑$0.13 (0.53%) | 24.33 | 24.80 | 6.13M |
| 2025-04-29 | 24.01 | 24.34 | ↑$0.33 (1.37%) | 23.82 | 24.39 | 5.26M |
| 2025-04-28 | 24.19 | 24.08 | ↓$0.11 (-0.45%) | 24.02 | 24.32 | 5.94M |
| 2025-04-25 | 24.98 | 24.45 | ↓$0.53 (-2.12%) | 24.24 | 25.12 | 6.45M |
| 2025-04-24 | 25.26 | 24.92 | ↓$0.34 (-1.35%) | 24.81 | 25.27 | 4.31M |
| 2025-04-23 | 25.51 | 25.22 | ↓$0.29 (-1.14%) | 25.03 | 25.58 | 4.54M |
| 2025-04-22 | 25.41 | 25.48 | ↑$0.07 (0.28%) | 25.24 | 25.78 | 4.47M |
| 2025-04-21 | 25.20 | 25.39 | ↑$0.19 (0.75%) | 25.15 | 25.45 | 4.70M |
| 2025-04-17 | 24.88 | 25.33 | ↑$0.45 (1.81%) | 24.87 | 25.40 | 4.79M |
| 2025-04-16 | 25.74 | 24.90 | ↓$0.84 (-3.26%) | 24.82 | 25.75 | 4.36M |
| 2025-04-15 | 26.14 | 25.55 | ↓$0.59 (-2.26%) | 25.50 | 26.29 | 4.37M |
Create an account or log in to view more rows.
$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
$CAG I love you!
$CAG bounce back baby
$CAG is the dump over
$CAG Overpower the algos!