ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

CAG ConAgra Brands Inc

26.10
0.28 (1.08%)
After Hours
Last Updated: 18:41:46
Delayed by 15 minutes

CAG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2025 26.10 0.28 1.08% 25.87 26.34 25.825 5,039,981
Feb 24 2025 25.82 0.03 0.12% 25.49 26.33 25.25 6,522,694
Feb 21 2025 25.79 0.95 3.82% 24.90 26.10 24.83 7,589,012
Feb 20 2025 24.84 0.55 2.26% 24.21 24.86 24.21 4,103,872
Feb 19 2025 24.29 0.39 1.63% 23.96 24.30 23.73 5,353,443
Feb 18 2025 23.90 -1.38 -5.46% 23.60 24.09 23.06 14,241,968
Feb 14 2025 25.28 0.30 1.20% 25.10 25.47 25.045 6,372,548
Feb 13 2025 24.98 0.22 0.89% 24.76 25.07 24.61 5,024,057
Feb 12 2025 24.76 -0.15 -0.60% 24.57 25.205 24.43 8,089,333
Feb 11 2025 24.91 0.38 1.55% 24.46 24.99 24.18 6,990,517
Feb 10 2025 24.53 -0.29 -1.17% 24.78 24.80 24.35 4,560,497
Feb 07 2025 24.82 -0.19 -0.76% 25.02 25.16 24.64 6,613,095
Feb 06 2025 25.01 -0.10 -0.40% 25.49 25.51 24.88 6,035,940
Feb 05 2025 25.11 0.08 0.32% 25.13 25.275 24.89 3,797,575
Feb 04 2025 25.03 -0.43 -1.69% 25.39 25.44 24.85 5,370,065
Feb 03 2025 25.46 -0.43 -1.66% 25.72 25.87 25.23 4,019,187
Jan 31 2025 25.89 -0.40 -1.52% 26.04 26.26 25.805 5,279,388
Jan 30 2025 26.29 0.39 1.51% 26.05 26.405 25.85 5,298,312
Jan 29 2025 25.90 0.29 1.13% 25.64 26.08 25.64 4,909,667
Jan 28 2025 25.61 -0.60 -2.29% 26.06 26.17 25.46 4,447,806
Jan 27 2025 26.21 0.43 1.67% 25.80 26.78 25.80 7,346,438
Jan 24 2025 25.78 0.47 1.86% 25.36 25.895 25.31 6,383,021
Jan 23 2025 25.31 0.00 0.00% 25.31 25.31 25.31 0
Jan 22 2025 25.31 -0.39 -1.52% 25.69 25.69 25.135 5,803,471
Jan 21 2025 25.70 -0.12 -0.46% 25.83 26.09 25.57 6,575,882
Jan 17 2025 25.82 0.03 0.12% 25.78 25.96 25.675 9,680,665
Jan 16 2025 25.79 0.28 1.10% 25.45 25.82 25.35 4,995,974
Jan 15 2025 25.51 -0.54 -2.07% 26.05 26.205 25.43 4,659,435
Jan 14 2025 26.05 -0.22 -0.84% 26.22 26.35 26.00 4,302,016
Jan 13 2025 26.27 0.33 1.27% 26.08 26.445 25.85 5,660,367
Jan 10 2025 25.94 -0.66 -2.48% 26.35 26.535 25.91 5,526,395
Jan 08 2025 26.60 -0.03 -0.11% 26.57 26.67 26.26 5,578,354
Jan 07 2025 26.63 -0.26 -0.97% 26.96 27.14 26.50 4,588,622
Jan 06 2025 26.89 -0.76 -2.75% 27.53 27.65 26.825 4,625,520
Jan 03 2025 27.65 -0.02 -0.07% 27.67 27.805 27.37 4,491,525
Jan 02 2025 27.67 -0.08 -0.29% 27.82 28.10 27.585 5,543,995
Dec 31 2024 27.75 0.21 0.76% 27.63 27.8599 27.44 2,627,064
Dec 30 2024 27.54 -0.12 -0.43% 27.60 27.67 27.31 4,551,520
Dec 27 2024 27.66 0.11 0.40% 27.31 27.735 27.31 3,515,377
Dec 26 2024 27.55 -0.09 -0.33% 27.48 27.80 27.40 3,286,323
Dec 24 2024 27.64 0.11 0.40% 27.50 27.64 27.33 2,123,481
Dec 23 2024 27.53 0.42 1.55% 27.00 27.55 26.92 4,890,990
Dec 20 2024 27.11 0.30 1.12% 26.72 27.24 26.72 14,579,904
Dec 19 2024 26.81 -0.56 -2.05% 26.95 27.20 26.345 8,238,442
Dec 18 2024 27.37 -0.51 -1.83% 27.51 27.75 27.25 6,705,233
Dec 17 2024 27.88 -0.02 -0.07% 27.42 27.965 27.39 6,178,082
Dec 16 2024 27.90 -0.30 -1.06% 28.20 28.34 27.865 5,400,355
Dec 13 2024 28.20 0.13 0.46% 28.05 28.21 27.79 3,510,639
Dec 12 2024 28.07 0.34 1.23% 28.17 28.22 27.70 4,739,325
Dec 11 2024 27.73 -0.11 -0.40% 27.90 28.065 27.59 4,835,140
Dec 10 2024 27.84 0.10 0.36% 27.65 28.04 27.43 5,023,685
Dec 09 2024 27.74 0.50 1.84% 27.33 28.045 27.21 6,716,124
Dec 06 2024 27.24 -0.58 -2.08% 27.89 27.97 27.16 4,987,044
Dec 05 2024 27.82 0.50 1.83% 27.35 28.69 27.28 4,839,952
Dec 04 2024 27.32 -0.39 -1.41% 27.41 27.56 27.25 3,365,500
Dec 03 2024 27.71 -0.11 -0.40% 27.82 28.06 27.675 4,250,763
Dec 02 2024 27.82 0.27 0.98% 27.56 27.96 27.41 6,902,617
Nov 29 2024 27.55 0.10 0.36% 27.38 27.745 27.33 4,236,927