ConAgra Foods (CAG)

26.29Last Price

0.00 (0.00%)Change

ConAgra Foods is a prominent American packaged foods company that specializes in producing and marketing a wide range of food products

The company offers a diverse portfolio that includes frozen meals, condiments, snacks, and cooking ingredients, catering to both retail and food service sectors. With a focus on delivering high-quality, convenient food options, ConAgra works to innovate and meet the changing tastes and preferences of consumers. The company is committed to sustainability and responsible sourcing, aiming to support healthy eating and contribute positively to the communities it serves.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	26.05	26.41	25.85	26.29	5,309,514	26.29
1/29/2025	25.64	26.08	25.64	25.90	4,909,847	25.90
1/28/2025	26.06	26.17	25.46	25.61	4,461,142	25.61
1/27/2025	25.80	26.78	25.80	26.21	7,425,852	26.21
1/24/2025	25.36	25.89	25.31	25.78	6,391,491	25.78
1/23/2025	25.37	25.43	25.05	25.34	4,792,685	25.34
1/22/2025	25.69	25.69	25.14	25.31	5,975,399	25.31
1/21/2025	25.83	26.09	25.57	25.70	6,583,557	25.70
1/17/2025	25.78	25.96	25.68	25.82	9,681,175	25.82
1/16/2025	25.42	25.82	25.35	25.79	4,998,780	25.79
1/15/2025	26.05	26.20	25.43	25.51	4,659,425	25.51
1/14/2025	26.22	26.35	26.00	26.05	4,303,118	26.05
1/13/2025	26.08	26.45	25.85	26.27	5,660,367	26.27
1/10/2025	26.35	26.54	25.91	25.94	5,528,991	25.94
1/08/2025	26.57	26.67	26.26	26.60	5,578,913	26.60
1/07/2025	26.96	27.14	26.50	26.63	4,588,959	26.63
1/06/2025	27.53	27.65	26.82	26.89	4,625,750	26.89
1/03/2025	27.62	27.80	27.37	27.65	4,491,676	27.65
1/02/2025	27.82	28.10	27.59	27.67	5,543,990	27.67
12/31/2024	27.54	0.00	27.75	27.75	0	27.75
12/30/2024	27.60	27.67	27.31	27.54	4,551,519	27.54
12/27/2024	27.31	27.73	27.31	27.66	3,515,702	27.66
12/26/2024	27.48	27.80	27.41	27.55	3,286,320	27.55
12/24/2024	27.50	27.64	27.33	27.64	2,123,481	27.64
12/23/2024	27.00	27.55	26.92	27.53	4,891,094	27.53
12/20/2024	26.72	27.24	26.72	27.11	14,579,919	27.11
12/19/2024	26.95	27.20	26.34	27.02	5,995,556	27.02
12/18/2024	27.51	27.75	27.25	27.37	6,705,017	27.37
12/17/2024	27.42	27.96	27.39	27.88	6,177,976	27.88
12/16/2024	28.20	28.34	27.86	27.90	5,400,032	27.90
12/13/2024	28.05	28.21	27.79	28.20	3,510,710	28.20
12/12/2024	28.05	28.22	27.70	28.07	4,739,250	28.07
12/11/2024	27.90	28.07	27.59	27.73	4,835,140	27.73
12/10/2024	27.65	28.04	27.43	27.84	5,023,685	27.84
12/09/2024	27.33	28.05	27.21	27.74	6,716,134	27.74
12/06/2024	27.89	27.97	27.16	27.24	4,987,613	27.24
12/05/2024	27.35	28.69	27.28	27.82	4,839,951	27.82
12/04/2024	27.41	27.56	27.25	27.32	3,365,496	27.32
12/03/2024	27.82	28.06	27.68	27.71	4,250,764	27.71
12/02/2024	27.56	27.96	27.41	27.82	6,904,044	27.82
11/29/2024	27.38	27.75	27.33	27.55	4,236,928	27.55
11/27/2024	27.60	27.69	27.39	27.45	4,042,375	27.45
11/26/2024	27.54	27.75	27.39	27.49	5,164,573	27.49
11/25/2024	27.47	27.97	27.45	27.45	8,288,765	27.45
11/22/2024	27.34	27.52	27.19	27.42	4,677,171	27.42
11/21/2024	27.19	27.50	26.95	27.17	4,379,635	27.17
11/20/2024	26.50	27.16	26.44	27.12	6,515,387	27.12
11/19/2024	26.50	26.73	26.36	26.48	5,070,024	26.48
11/18/2024	26.86	27.03	26.56	26.61	5,861,128	26.61
11/15/2024	27.51	27.51	26.21	26.70	10,674,054	26.70
11/14/2024	27.59	27.95	27.43	27.45	5,639,323	27.45
11/13/2024	27.67	27.79	27.53	27.64	3,323,639	27.64
11/12/2024	27.94	27.99	27.47	27.68	6,136,634	27.68
11/11/2024	28.48	28.51	27.71	27.74	6,423,664	27.74
11/08/2024	28.32	28.57	28.07	28.44	2,912,185	28.44
11/07/2024	28.87	28.90	28.05	28.31	5,644,781	28.31
11/06/2024	29.43	29.46	28.83	28.90	5,172,752	28.90
11/05/2024	28.69	29.15	28.52	29.08	3,402,631	29.08
11/04/2024	28.97	29.14	28.75	28.77	3,061,533	28.77
11/01/2024	29.10	29.20	28.89	28.97	3,411,270	28.97
10/31/2024	29.15	29.36	28.93	28.94	3,818,108	28.94