Skip to main content
Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
14.27
+0.15 (1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
14.33
+0.06 (0.42%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Conagra Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3514.4214.1314.2714.271.06%13,307,520
Apr 27, 202614.2014.3114.0914.1214.12-0.35%16,464,803
Apr 24, 202614.4314.5014.0614.1714.17-1.67%12,409,996
Apr 23, 202614.5314.5514.2014.4114.41-0.83%12,818,414
Apr 22, 202614.6714.8114.4314.5314.53-0.95%12,246,382
Apr 21, 202614.8814.9314.5714.6714.67-1.15%12,178,637
Apr 20, 202614.7614.9614.6214.8414.84-0.13%10,923,821
Apr 17, 202614.6614.9314.6214.8614.861.09%12,633,278
Apr 16, 202614.3214.7414.3114.7014.704.33%18,512,738
Apr 15, 202614.3014.3314.0414.0914.09-1.33%19,045,400
Apr 14, 202614.4014.6114.2814.2814.28-1.59%17,353,115
Apr 13, 202615.1115.1414.2214.5114.51-4.41%26,442,610
Apr 10, 202615.5315.5915.1115.1815.18-2.38%9,837,913
Apr 9, 202615.2615.5715.1315.5515.55-0.19%10,525,630
Apr 8, 202615.5515.6615.4115.5815.580.58%10,057,426
Apr 7, 202615.7815.9415.4815.4915.49-1.84%9,803,978
Apr 6, 202615.7015.9015.6315.7815.780.38%10,970,312
Apr 2, 202615.3515.7415.2415.7215.721.29%16,985,895
Apr 1, 202615.8816.0715.0815.5215.52-1.27%30,551,702
Mar 31, 202615.7515.8415.4315.7215.72-0.06%16,815,466
Mar 30, 202615.5915.9415.4915.7315.730.70%20,183,187
Mar 27, 202615.2615.7815.1615.6215.622.76%16,610,165
Mar 26, 202615.2715.4815.1115.2015.20-0.78%13,328,531
Mar 25, 202615.5815.5815.0415.3215.32-1.54%17,381,175
Mar 24, 202615.4815.8315.3715.5615.560.65%12,007,935
Mar 23, 202615.3415.5715.0715.4615.461.98%14,530,926
Mar 20, 202615.4115.5015.0715.1615.16-1.56%23,874,045
Mar 19, 202615.5915.7415.3215.4015.40-1.03%20,654,793
Mar 18, 202616.0316.1315.3615.5615.56-3.89%19,600,298
Mar 17, 202616.0716.4116.0716.1916.191.00%14,792,680
Mar 16, 202616.4616.5416.0216.0316.03-2.32%17,144,466
Mar 13, 202616.3516.8716.3516.4116.411.48%20,008,157
Mar 12, 202616.6817.0616.1316.1716.17-4.77%24,784,267
Mar 11, 202618.0018.0416.8716.9816.98-6.08%24,206,899
Mar 10, 202618.4618.5118.0718.0818.08-3.11%10,179,005
Mar 9, 202618.9619.1018.6218.6618.66-1.89%10,965,951
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