ConAgra Brands Inc. Common Stockのデータ

ConAgra Brands Inc. Common Stockの基本情報

名前 ConAgra Brands Inc. Common Stock
ティッカー CAG
United States
上場年 nan
セクター Consumer Non-Durables

ConAgra Brands Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.44 33.62 34.31 33.9 3685100.0 33.9
2021-02-12 34.6 34.1 34.44 34.55 3216700.0 34.55
2021-02-11 35.4 34.32 35.18 34.43 2925300.0 34.43
2021-02-10 35.45 34.99 35.05 35.32 2668300.0 35.32
2021-02-09 35.08 34.56 34.89 34.78 2192000.0 34.78
2021-02-08 34.85 34.34 34.85 34.8 3250700.0 34.8
2021-02-05 35.03 34.41 34.62 34.62 3102500.0 34.62
2021-02-04 34.98 34.39 34.5 34.59 2905600.0 34.59
2021-02-03 34.89 34.09 34.56 34.62 3196600.0 34.62
2021-02-02 34.99 34.12 34.33 34.67 3909100.0 34.67
2021-02-01 34.94 34.02 34.65 34.2 5131000.0 34.2
2021-01-29 35.31 34.55 34.73 34.6 4118000.0 34.6
2021-01-28 35.66 34.35 34.97 34.7 5154500.0 34.7
2021-01-27 36.6 35.18 35.18 35.77 5167800.0 35.5
2021-01-26 35.56 34.87 34.92 35.49 3965800.0 35.22
2021-01-25 35.64 34.26 34.38 34.96 3925900.0 34.69
2021-01-22 34.67 34.04 34.09 34.38 4256600.0 34.12
2021-01-21 34.12 33.45 33.81 34.06 4216400.0 33.8
2021-01-20 33.86 33.06 33.65 33.76 3904100.0 33.5
2021-01-19 34.02 33.59 33.93 33.63 4251400.0 33.37
2021-01-15 34.26 33.79 33.93 33.86 4462800.0 33.6
2021-01-14 34.11 33.28 33.55 34.05 4063000.0 33.79
2021-01-13 33.65 32.81 32.86 33.38 5381000.0 33.12
2021-01-12 33.33 32.55 33.1 32.91 6291400.0 32.66
2021-01-11 34.27 33.04 34.14 33.1 6966400.0 32.85
2021-01-08 34.13 33.4 33.89 34.07 6455300.0 33.81
2021-01-07 35.7 33.76 35.69 33.78 8903800.0 33.52
2021-01-06 36.1 35.48 35.52 35.73 4167200.0 35.46
2021-01-05 35.77 35.25 35.28 35.56 4993600.0 35.29
2021-01-04 36.48 35.76 36.4 35.99 4339600.0 35.71
2020-12-31 36.29 35.72 36.2 36.26 2317000.0 35.98
2020-12-30 36.6 36.02 36.4 36.13 1744200.0 35.85
2020-12-29 36.98 36.41 36.75 36.42 1778900.0 36.14
2020-12-28 36.85 36.44 36.69 36.62 2093900.0 36.34
2020-12-24 36.43 36.15 36.28 36.38 807700.0 36.1
2020-12-23 36.53 36.06 36.16 36.41 2235000.0 36.13
2020-12-22 36.38 35.89 36.03 35.99 2790000.0 35.71
2020-12-21 36.15 35.49 35.79 35.97 2541600.0 35.69
2020-12-18 36.25 35.64 36.2 36.12 5896200.0 35.84
2020-12-17 36.26 35.74 35.85 36.17 2743900.0 35.89
2020-12-16 35.96 35.5 35.69 35.58 2431700.0 35.31
2020-12-15 35.84 35.42 35.8 35.67 2988500.0 35.4
2020-12-14 35.99 35.36 35.62 35.63 2729200.0 35.36
2020-12-11 35.43 35.06 35.3 35.35 3204100.0 35.08
2020-12-10 35.85 35.31 35.77 35.37 2321900.0 35.1
2020-12-09 35.84 35.37 35.68 35.71 2754400.0 35.44
2020-12-08 35.72 35.21 35.43 35.7 2656400.0 35.43
2020-12-07 35.95 34.93 35.55 35.37 3340400.0 35.1
2020-12-04 35.65 35.15 35.33 35.49 6138500.0 35.22
2020-12-03 35.51 35.01 35.06 35.38 3592800.0 35.11
2020-12-02 36.41 35.0 36.24 35.17 4175600.0 34.9
2020-12-01 36.6 36.08 36.53 36.29 2623100.0 36.01
2020-11-30 36.6 35.8 36.01 36.56 4051600.0 36.28
2020-11-27 35.95 35.64 35.86 35.94 698400.0 35.66
2020-11-25 36.07 35.53 35.57 35.76 2046200.0 35.49
2020-11-24 35.82 35.26 35.74 35.36 4108800.0 35.09
2020-11-23 35.89 35.33 35.76 35.7 2637400.0 35.43
2020-11-20 36.3 35.65 36.07 35.86 2988000.0 35.58
2020-11-19 36.22 35.21 35.27 36.19 2622700.0 35.91
2020-11-18 36.12 35.47 35.84 35.48 2775700.0 35.21
2020-11-17 36.34 35.58 36.16 35.74 2779800.0 35.47
2020-11-16 36.55 35.67 36.16 36.54 2513600.0 36.26
2020-11-13 36.05 35.46 35.6 36.03 1554200.0 35.75
2020-11-12 35.59 34.89 35.59 35.41 2732700.0 35.14
2020-11-11 35.69 34.88 35.13 35.51 1691900.0 35.24
2020-11-10 34.99 33.94 34.28 34.98 4604400.0 34.71
2020-11-09 36.39 34.31 36.06 34.38 4442800.0 34.12
2020-11-06 36.53 35.85 36.18 36.07 1561100.0 35.79
2020-11-05 36.68 36.13 36.6 36.16 2083400.0 35.88
2020-11-04 36.85 36.03 36.27 36.29 2381600.0 36.01
2020-11-03 36.68 35.76 35.79 36.25 1632100.0 35.97
2020-11-02 35.81 35.17 35.38 35.6 2385600.0 35.33
2020-10-30 35.35 34.73 35.02 35.09 2715500.0 34.82
2020-10-29 35.96 35.25 35.89 35.5 2549900.0 34.95
2020-10-28 36.92 35.55 36.47 35.86 2727900.0 35.31
2020-10-27 37.7 36.94 37.54 36.96 2702500.0 36.39
2020-10-26 38.15 37.32 37.79 37.55 2821400.0 36.97
2020-10-23 38.03 37.54 37.84 38.0 2134300.0 37.42
2020-10-22 37.77 36.86 37.11 37.65 2741200.0 37.07
2020-10-21 37.42 36.95 37.09 37.09 2500400.0 36.52
2020-10-20 38.01 37.06 37.72 37.12 2140100.0 36.55
2020-10-19 38.26 37.39 37.91 37.47 3458000.0 36.89
2020-10-16 38.08 37.73 37.85 37.91 1799800.0 37.33
2020-10-15 37.84 37.3 37.41 37.79 1773600.0 37.21
2020-10-14 38.23 37.57 38.03 37.69 1558700.0 37.11
2020-10-13 38.42 37.74 37.86 37.94 2270400.0 37.36
2020-10-12 38.13 37.25 37.52 38.01 2676100.0 37.43
2020-10-09 37.74 37.2 37.43 37.32 2353000.0 36.75
2020-10-08 37.73 37.09 37.43 37.25 1817300.0 36.68
2020-10-07 37.56 36.85 37.0 37.38 2936900.0 36.81
2020-10-06 37.2 36.63 37.05 36.85 2001900.0 36.28
2020-10-05 37.17 36.63 36.75 37.1 2287300.0 36.53
2020-10-02 37.17 36.06 36.12 36.88 5228600.0 36.31
2020-10-01 36.51 34.53 36.16 35.87 6045700.0 35.32
2020-09-30 35.99 35.34 35.5 35.71 4022700.0 35.16
2020-09-29 35.74 35.1 35.43 35.48 2526500.0 34.93
2020-09-28 35.75 35.16 35.32 35.46 2287200.0 34.91
2020-09-25 35.2 34.43 34.6 35.12 2252200.0 34.58
2020-09-24 34.64 33.65 33.92 34.63 2073100.0 34.1
2020-09-23 35.41 33.8 35.38 33.86 3376500.0 33.34
2020-09-22 35.9 34.94 35.0 35.15 5579600.0 34.61
2020-09-21 35.04 34.25 34.42 35.04 2884500.0 34.5
2020-09-18 35.21 34.32 34.8 34.55 4473800.0 34.02
2020-09-17 34.83 34.16 34.66 34.8 2829400.0 34.26
2020-09-16 35.13 34.58 34.71 34.79 2731400.0 34.26
2020-09-15 34.84 34.21 34.66 34.57 2811300.0 34.04
2020-09-14 34.85 34.37 34.6 34.59 2565600.0 34.06
2020-09-11 34.9 34.24 34.79 34.47 3219500.0 33.94
2020-09-10 35.85 34.62 35.74 34.7 3317600.0 34.17
2020-09-09 36.19 35.38 35.48 35.81 2860100.0 35.26
2020-09-08 37.08 35.04 37.08 35.15 4705800.0 34.61
2020-09-04 37.52 36.44 37.41 37.13 2281100.0 36.56
2020-09-03 38.71 37.02 38.13 37.41 2738400.0 36.83
2020-09-02 38.41 37.75 37.78 38.25 3159300.0 37.66
2020-09-01 38.45 37.56 38.45 37.83 2665200.0 37.25
2020-08-31 38.55 38.02 38.02 38.36 2598900.0 37.77
2020-08-28 38.84 37.72 38.77 38.16 2733600.0 37.57
2020-08-27 39.34 38.76 39.0 38.77 2002900.0 38.17
2020-08-26 38.85 38.52 38.66 38.73 2712000.0 38.13
2020-08-25 38.79 38.21 38.54 38.74 2914600.0 38.14
2020-08-24 38.32 37.6 37.87 38.26 2043600.0 37.67
2020-08-21 38.03 37.47 38.03 37.82 6081200.0 37.24
2020-08-20 38.15 37.77 37.79 37.97 2321400.0 37.39
2020-08-19 38.24 37.72 38.17 37.94 2569600.0 37.36
2020-08-18 38.36 37.83 38.12 38.18 1982100.0 37.59
2020-08-17 38.24 37.58 37.76 38.05 1881600.0 37.46
2020-08-14 38.11 37.54 37.7 37.78 1385700.0 37.2
2020-08-13 37.95 37.62 37.88 37.7 1721500.0 37.12
2020-08-12 38.1 37.52 37.52 37.84 1738200.0 37.26
2020-08-11 37.98 37.14 37.98 37.25 1558100.0 36.68
2020-08-10 38.12 37.64 37.9 37.74 1320000.0 37.16
2020-08-07 37.91 37.2 37.34 37.84 2051700.0 37.26
2020-08-06 37.92 37.3 37.51 37.47 1557000.0 36.89
2020-08-05 38.04 37.32 37.94 37.58 2059500.0 37.0
2020-08-04 38.07 37.38 37.38 38.06 3004200.0 37.47
2020-08-03 37.73 37.19 37.19 37.56 2110100.0 36.98
2020-07-31 37.76 36.91 37.33 37.45 2687200.0 36.66
2020-07-30 37.65 37.1 37.39 37.37 2093400.0 36.59
2020-07-29 37.82 37.27 37.27 37.63 2341500.0 36.84
2020-07-28 37.61 36.87 36.92 37.29 2351600.0 36.51
2020-07-27 36.97 36.43 36.49 36.97 2054300.0 36.19
2020-07-24 37.19 36.37 36.79 36.61 2290100.0 35.84
2020-07-23 37.2 36.42 36.42 36.82 2211800.0 36.05
2020-07-22 36.67 35.94 36.29 36.51 2636000.0 35.74
2020-07-21 36.92 36.23 36.23 36.34 2509000.0 35.58
2020-07-20 36.53 35.75 36.42 36.2 2835200.0 35.44
2020-07-17 36.84 36.33 36.7 36.58 3226200.0 35.81
2020-07-16 37.12 36.44 36.56 36.6 1999000.0 35.83
2020-07-15 37.09 36.24 36.81 36.6 2471800.0 35.83
2020-07-14 36.8 35.61 35.62 36.77 3414700.0 36.0
2020-07-13 36.57 35.5 36.46 35.64 2972200.0 34.89
2020-07-10 36.49 35.58 35.58 36.31 3199100.0 35.55
2020-07-09 36.0 35.52 35.6 35.6 2870400.0 34.85
2020-07-08 35.88 35.44 35.83 35.7 2717600.0 34.95
2020-07-07 36.0 35.2 35.34 35.88 2545800.0 35.13
2020-07-06 35.94 35.19 35.75 35.54 2693600.0 34.79
2020-07-02 36.05 35.41 35.9 35.41 3737200.0 34.67
2020-07-01 36.05 35.3 35.4 35.67 5449400.0 34.92
2020-06-30 35.79 34.17 34.89 35.17 8438500.0 34.43
2020-06-29 33.91 32.88 32.97 33.7 4521700.0 32.99
2020-06-26 33.86 32.58 33.79 32.64 5568000.0 31.96
2020-06-25 33.93 33.58 33.83 33.69 3862700.0 32.98
2020-06-24 34.03 33.44 34.0 33.79 3774100.0 33.08
2020-06-23 34.68 34.03 34.6 34.22 4340100.0 33.5
2020-06-22 34.71 34.08 34.08 34.4 3991700.0 33.68
2020-06-19 34.87 33.55 34.54 33.55 7334600.0 32.85
2020-06-18 34.57 34.03 34.22 34.24 3273300.0 33.52
2020-06-17 34.5 33.95 34.38 34.3 3236100.0 33.58
2020-06-16 34.53 33.66 33.84 34.25 3775200.0 33.53
2020-06-15 33.34 31.76 32.25 33.33 3167200.0 32.63
2020-06-12 32.46 31.72 32.24 32.41 3592300.0 31.73
2020-06-11 33.13 31.77 33.02 31.82 3661900.0 31.15
2020-06-10 33.94 33.1 33.69 33.2 2953400.0 32.5
2020-06-09 34.0 33.14 34.0 33.57 2401900.0 32.87
2020-06-08 34.08 32.89 32.96 33.93 3547000.0 33.22
2020-06-05 33.55 32.47 33.31 33.42 3932500.0 32.72
2020-06-04 33.87 33.1 33.62 33.31 2851200.0 32.61
2020-06-03 34.77 33.5 34.56 33.65 3765600.0 32.94
2020-06-02 34.74 34.28 34.62 34.47 3768200.0 33.75
2020-06-01 35.18 34.46 34.79 34.72 2756400.0 33.99
2020-05-29 34.86 33.7 33.91 34.79 5397100.0 34.06
2020-05-28 34.18 33.59 33.98 33.91 2600200.0 33.2
2020-05-27 33.75 32.7 32.88 33.73 2409400.0 33.02
2020-05-26 33.3 32.8 32.82 32.95 4786800.0 32.26
2020-05-22 32.71 32.06 32.32 32.68 2435500.0 31.99
2020-05-21 32.71 31.66 32.71 32.25 4283200.0 31.57
2020-05-20 33.27 32.29 33.27 32.73 5177800.0 32.04
2020-05-19 34.19 33.03 33.97 33.04 2902300.0 32.35
2020-05-18 34.46 33.41 34.23 34.01 3883100.0 33.3
2020-05-15 34.57 33.92 34.11 34.17 2377600.0 33.45
2020-05-14 34.26 33.48 34.11 33.83 2149400.0 33.12
2020-05-13 34.4 33.65 34.1 34.05 2351600.0 33.34
2020-05-12 34.38 33.51 33.58 34.11 3030700.0 33.39
2020-05-11 33.58 32.89 33.13 33.41 1985500.0 32.71
2020-05-08 33.69 33.12 33.56 33.52 2258500.0 32.82
2020-05-07 33.77 33.1 33.66 33.17 2265400.0 32.47
2020-05-06 33.86 33.31 33.57 33.41 1680000.0 32.71
2020-05-05 33.94 33.21 33.33 33.39 2683900.0 32.69
2020-05-04 33.49 32.65 33.37 33.42 2605200.0 32.72
2020-05-01 33.77 32.95 33.29 33.28 1883500.0 32.58
2020-04-30 34.3 33.19 34.28 33.44 3809500.0 32.74
2020-04-29 34.57 33.81 34.06 34.21 4974900.0 33.49
2020-04-28 35.45 34.55 34.74 34.61 3595600.0 33.68
2020-04-27 35.03 34.26 34.45 34.6 2783300.0 33.67
2020-04-24 34.58 33.72 34.25 34.18 2978100.0 33.26
2020-04-23 34.37 33.84 33.96 33.98 4239000.0 33.06
2020-04-22 34.52 33.75 34.23 34.3 2484300.0 33.37
2020-04-21 34.29 33.55 33.88 33.83 3201500.0 32.92
2020-04-20 34.66 33.3 33.52 33.88 3439900.0 32.97
2020-04-17 33.73 32.96 33.71 33.58 4020900.0 32.67
2020-04-16 33.57 32.23 33.19 33.47 4964700.0 32.57
2020-04-15 33.4 32.61 33.15 32.87 2618800.0 31.98
2020-04-14 33.71 32.3 32.48 33.34 3457200.0 32.44
2020-04-13 32.59 31.55 32.29 31.96 3095800.0 31.1
2020-04-09 32.87 31.0 31.0 32.46 5145600.0 31.58
2020-04-08 31.32 30.12 30.52 31.31 3616600.0 30.46
2020-04-07 31.49 30.13 31.39 30.45 6884100.0 29.63
2020-04-06 32.0 30.96 31.44 31.3 6386200.0 30.45
2020-04-03 31.28 29.53 29.53 31.21 4954300.0 30.37
2020-04-02 30.41 29.05 29.19 29.93 3777600.0 29.12
2020-04-01 30.14 28.26 28.34 29.76 8379500.0 28.96
2020-03-31 31.95 28.64 30.72 29.34 11205600.0 28.55
2020-03-30 29.19 27.69 28.25 28.23 5890900.0 27.47
2020-03-27 28.12 26.7 27.27 27.92 5413400.0 27.17
2020-03-26 28.0 25.62 26.01 27.85 5753900.0 27.1
2020-03-25 27.55 25.9 26.4 26.08 6451600.0 25.38
2020-03-24 27.39 25.75 26.44 26.53 6051500.0 25.81
2020-03-23 27.45 24.86 26.47 25.76 6674800.0 25.06
2020-03-20 27.13 25.21 26.31 26.05 7980800.0 25.35
2020-03-19 28.52 24.54 27.35 26.31 7306600.0 25.6
2020-03-18 31.94 27.0 29.04 27.26 10570000.0 26.52
2020-03-17 30.82 27.56 27.65 29.8 10445200.0 29.0
2020-03-16 28.82 22.88 22.96 27.21 9145900.0 26.48
2020-03-13 25.37 22.83 25.15 24.79 7255200.0 24.12
2020-03-12 26.88 24.11 25.04 24.14 9965600.0 23.49
2020-03-11 27.39 26.38 27.14 26.81 7153600.0 26.09
2020-03-10 28.23 26.44 27.99 27.86 6303900.0 27.11
2020-03-09 28.03 26.01 26.53 27.52 5455500.0 26.78
2020-03-06 28.64 27.25 27.45 28.25 7003200.0 27.49
2020-03-05 28.66 27.95 28.04 28.47 3706700.0 27.7
2020-03-04 28.83 27.94 28.39 28.79 2919300.0 28.01
2020-03-03 28.97 27.36 28.2 27.67 5143000.0 26.92
2020-03-02 28.3 26.73 26.86 28.24 8240000.0 27.48
2020-02-28 26.7 24.73 25.57 26.69 9385100.0 25.97
2020-02-27 26.96 25.75 26.6 26.37 7140600.0 25.66
2020-02-26 28.7 26.92 28.61 26.94 8256100.0 26.21
2020-02-25 29.35 27.91 29.31 28.38 7015100.0 27.61
2020-02-24 29.34 28.9 29.2 29.23 3678300.0 28.44
2020-02-21 30.11 29.37 29.73 29.59 3031200.0 28.79
2020-02-20 29.93 29.59 29.76 29.88 2858000.0 29.07
2020-02-19 30.87 29.71 30.65 29.8 5187800.0 29.0
2020-02-18 31.43 30.0 30.61 30.68 11377100.0 29.85