Skip to main content
Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
18.67
-0.35 (-1.84%)
Mar 9, 2026, 1:45 PM EDT - Market open

Conagra Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9619.1018.6218.80--1.16%3,952,592
Mar 6, 202618.6119.0518.4019.0219.022.20%8,811,373
Mar 5, 202618.8218.9918.5918.6118.61-1.27%9,321,805
Mar 4, 202619.0019.0518.6618.8518.85-0.58%10,229,540
Mar 3, 202619.0819.2218.7418.9618.96-1.15%10,483,509
Mar 2, 202619.2319.4818.9919.1819.18-0.36%10,416,989
Feb 27, 202618.8019.3418.7419.2519.252.78%12,786,801
Feb 26, 202618.7618.9718.6018.7318.730.32%14,243,192
Feb 25, 202618.9219.0118.3118.6718.67-2.25%13,162,673
Feb 24, 202618.9819.3718.9719.1019.101.27%12,656,134
Feb 23, 202618.4219.0018.4018.8618.862.11%12,197,665
Feb 20, 202618.8318.8318.4018.4718.47-1.18%10,943,703
Feb 19, 202618.8918.9918.6118.6918.69-0.53%9,660,084
Feb 18, 202618.8418.8518.3618.7918.79-0.53%21,770,620
Feb 17, 202619.7519.8518.3318.8918.89-4.40%21,028,537
Feb 13, 202619.9320.0819.4719.7619.76-0.90%10,724,004
Feb 12, 202620.1020.3219.6619.9419.94-0.40%11,776,270
Feb 11, 202619.0520.0518.8620.0220.023.57%12,267,896
Feb 10, 202619.2819.4919.0519.3319.330.78%11,359,310
Feb 9, 202619.3519.4719.0019.1819.18-0.88%10,973,317
Feb 6, 202619.5819.7219.3519.3519.35-1.02%11,093,772
Feb 5, 202619.9820.0419.4919.5519.55-1.26%13,292,927
Feb 4, 202619.2520.0019.2119.8019.803.61%19,901,834
Feb 3, 202618.2719.1818.2119.1119.113.97%17,761,793
Feb 2, 202618.4818.5118.0918.3818.38-0.70%11,359,315
Jan 30, 202617.9318.5117.8118.5118.513.81%14,444,956
Jan 29, 202617.8018.0817.7617.8317.830.85%11,063,068
Jan 28, 202618.0018.1417.4817.6817.68-1.50%11,000,615
Jan 27, 202617.6217.9917.6017.9517.95-0.77%14,820,872
Jan 26, 202617.6018.1217.6018.0917.743.37%17,160,406
Jan 23, 202617.4617.5917.2917.5017.160.17%9,792,961
Jan 22, 202617.2517.6617.2517.4717.130.98%9,997,507
Jan 21, 202617.1117.3116.9917.3016.970.76%13,031,857
Jan 20, 202616.9617.3916.8917.1716.841.24%11,486,122
Jan 16, 202617.2317.3016.9416.9616.63-2.36%11,734,056
Jan 15, 202617.0917.4016.8917.3717.031.46%12,414,092
Jan 14, 202616.6317.1816.6217.1216.793.32%15,609,116
Jan 13, 202616.7517.0616.5416.5716.25-0.72%15,794,042
Jan 12, 202616.9916.9916.6416.6916.37-1.48%12,458,987
Jan 9, 202616.7217.0116.5116.9416.612.17%11,088,095
Jan 8, 202616.0516.6615.9616.5816.263.11%14,491,356
Jan 7, 202616.9216.9616.0816.0815.77-4.57%18,996,560
Jan 6, 202617.0517.0916.8516.8516.52-1.35%13,635,080
Jan 5, 202617.2617.3016.9717.0816.75-1.27%16,341,946
Jan 2, 202617.2317.4417.0917.3016.97-0.06%10,643,572
Dec 31, 202517.4017.4917.3017.3116.98-0.69%5,146,609
Dec 30, 202517.5017.6317.4117.4317.09-0.17%7,742,288
Dec 29, 202517.3017.5717.2917.4617.121.28%12,228,471
Dec 26, 202517.0617.2717.0217.2416.910.94%6,941,421
Dec 24, 202516.9517.0816.8817.0816.750.59%3,755,557
Dec 23, 202517.2217.2516.9516.9816.65-1.62%9,443,124
Dec 22, 202517.1917.4417.0717.2616.93-0.52%11,410,698
Dec 19, 202517.8118.0517.0517.3517.01-2.53%22,998,070
Dec 18, 202517.8417.9717.7817.8017.46-0.67%12,186,418
Dec 17, 202517.8318.0317.7917.9217.571.01%8,249,532
Dec 16, 202517.9518.0017.7117.7417.40-1.11%7,997,759
Dec 15, 202517.8218.0517.8217.9417.591.07%8,856,628
Dec 12, 202517.6917.8717.6817.7517.410.85%7,071,134
Dec 11, 202517.4417.7017.4317.6017.260.92%7,955,024
Dec 10, 202517.1817.4817.1017.4417.101.87%14,148,699
Dec 9, 202517.1317.2716.9517.1216.790.06%10,499,829
Dec 8, 202516.9817.3516.8917.1116.780.35%12,353,627
Dec 5, 202516.9217.1416.8617.0516.720.59%8,210,868
Dec 4, 202517.2217.2916.9216.9516.62-1.22%8,758,056
Dec 3, 202517.3117.6017.1617.1616.83-0.35%7,098,952
Dec 2, 202517.6717.6717.1517.2216.89-2.55%10,588,633
Dec 1, 202517.8017.8817.5417.6717.33-1.01%8,595,491
Nov 28, 202517.8417.9817.8317.8517.500.17%3,764,759
Nov 26, 202517.7017.9817.7017.8217.480.45%8,629,894
Nov 25, 202517.5917.8517.5717.7417.401.26%8,208,801
Nov 24, 202517.7317.8017.5117.5217.18-1.41%12,973,296
Nov 21, 202517.6018.0317.5317.7717.432.24%14,288,291
Nov 20, 202517.3517.5117.2717.3817.04-0.11%8,232,405
Nov 19, 202517.3517.5817.2417.4017.060.12%10,219,231
Nov 18, 202517.1317.4317.0617.3817.041.52%9,522,017
Nov 17, 202517.4217.4817.1017.1216.79-1.89%10,891,121
Nov 14, 202517.5017.6617.2517.4517.110.11%8,036,576
Nov 13, 202517.3717.6617.3217.4317.090.52%9,838,661
Nov 12, 202517.3717.5017.2517.3417.000.23%8,059,844
Nov 11, 202517.1217.3717.0717.3016.971.88%9,691,431
Nov 10, 202517.2717.2916.9116.9816.65-0.93%9,212,476
Nov 7, 202516.7417.2916.6917.1416.812.63%10,833,067
Nov 6, 202517.0017.1716.6016.7016.38-2.28%10,641,552
Nov 5, 202517.0817.2217.0017.0916.76-0.12%10,988,398
Nov 4, 202517.3317.3717.0517.1116.78-1.04%9,363,548
Nov 3, 202517.1717.4417.0117.2916.960.58%12,535,210
Oct 31, 202517.2617.3217.0917.1916.86-1.32%12,966,378
Oct 30, 202516.9717.4816.9417.4217.080.23%15,512,734
Oct 29, 202518.0018.0417.3517.3816.70-3.87%20,897,533
Oct 28, 202518.3918.4118.0518.0817.37-2.27%14,629,165
Oct 27, 202518.3018.5118.2718.5017.781.15%8,998,603
Oct 24, 202518.5118.6118.2618.2917.57-0.97%7,146,809
Oct 23, 202518.8618.8618.4418.4717.75-1.65%8,562,579
Oct 22, 202518.6518.9918.5118.7818.050.86%9,936,299
Oct 21, 202518.6218.6718.4318.6217.890.65%7,466,330
Oct 20, 202518.5718.6318.4718.5017.78-0.32%7,299,973
Oct 17, 202518.3518.6318.3118.5617.831.59%8,973,990
Oct 16, 202518.4918.6918.1718.2717.56-0.38%14,701,800
Oct 15, 202518.5018.6818.2718.3417.62-0.86%13,431,848
Oct 14, 202518.1518.5218.0718.5017.781.70%16,330,611