Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.86	14.08	13.78	14.08	14.08	2.18%	17,922,035
Jun 25, 2026	13.66	14.00	13.65	13.78	13.78	1.25%	18,548,780
Jun 24, 2026	13.45	13.66	13.23	13.61	13.61	1.34%	20,994,955
Jun 23, 2026	13.10	13.60	13.06	13.43	13.43	4.51%	17,611,040
Jun 22, 2026	13.15	13.29	12.82	12.85	12.85	-2.65%	11,297,180
Jun 18, 2026	13.11	13.31	13.03	13.20	13.20	0.30%	21,994,865
Jun 17, 2026	13.53	13.72	13.02	13.16	13.16	-2.95%	11,526,218
Jun 16, 2026	13.59	13.84	13.41	13.56	13.56	-0.37%	15,594,471
Jun 15, 2026	13.66	14.06	13.59	13.61	13.61	-0.95%	24,510,076
Jun 12, 2026	13.44	13.76	13.29	13.74	13.74	2.16%	15,288,079
Jun 11, 2026	13.30	13.54	13.28	13.45	13.45	0.82%	9,811,248
Jun 10, 2026	13.17	13.44	13.09	13.34	13.34	1.52%	14,887,705
Jun 9, 2026	13.26	13.40	12.86	13.14	13.14	-0.08%	17,365,181
Jun 8, 2026	12.91	13.26	12.84	13.15	13.15	1.08%	18,885,057
Jun 5, 2026	12.71	13.15	12.71	13.01	13.01	2.60%	14,538,353
Jun 4, 2026	12.85	13.00	12.53	12.68	12.68	0.79%	13,173,381
Jun 3, 2026	12.64	13.00	12.55	12.58	12.58	-2.18%	17,769,965
Jun 2, 2026	13.10	13.10	12.76	12.86	12.86	-1.91%	15,796,906
Jun 1, 2026	13.14	13.39	13.10	13.11	13.11	-1.28%	12,591,658
May 29, 2026	13.33	13.46	13.13	13.28	13.28	-0.75%	13,340,441
May 28, 2026	13.25	13.59	13.14	13.38	13.38	0.38%	11,733,707
May 27, 2026	13.17	13.58	13.17	13.33	13.33	1.37%	18,347,142
May 26, 2026	13.47	13.53	13.15	13.15	13.15	-3.02%	15,921,213
May 22, 2026	13.40	13.66	13.39	13.56	13.56	1.35%	11,607,237
May 21, 2026	13.65	13.66	13.14	13.38	13.38	-2.76%	22,387,696
May 20, 2026	13.96	13.98	13.62	13.76	13.76	-1.22%	11,224,817
May 19, 2026	13.90	14.16	13.70	13.93	13.93	1.02%	14,907,647
May 18, 2026	13.44	13.80	13.44	13.79	13.79	2.68%	13,216,795
May 15, 2026	13.80	13.90	13.42	13.43	13.43	-1.76%	16,025,524
May 14, 2026	14.20	14.31	13.64	13.67	13.67	-2.98%	16,532,966
May 13, 2026	13.97	14.13	13.83	14.09	14.09	0.64%	12,489,732
May 12, 2026	14.05	14.23	13.84	14.00	14.00	0.50%	12,678,086
May 11, 2026	14.17	14.32	13.70	13.93	13.93	-1.42%	13,751,700
May 8, 2026	14.36	14.41	14.08	14.13	14.13	-1.60%	10,376,054
May 7, 2026	14.06	14.48	13.96	14.36	14.36	2.06%	14,789,406
May 6, 2026	14.04	14.21	14.00	14.07	14.07	0.50%	12,445,425
May 5, 2026	13.78	14.10	13.61	14.00	14.00	1.08%	13,838,697
May 4, 2026	14.08	14.08	13.78	13.85	13.85	-1.49%	12,769,038
May 1, 2026	14.39	14.56	13.95	14.06	14.06	-2.02%	10,354,646
Apr 30, 2026	13.87	14.36	13.86	14.35	14.35	3.39%	16,423,834
Apr 29, 2026	14.25	14.44	14.15	14.23	13.88	-0.28%	14,518,259
Apr 28, 2026	14.35	14.42	14.13	14.27	13.92	1.06%	13,606,812
Apr 27, 2026	14.20	14.31	14.09	14.12	13.77	-0.35%	16,524,076
Apr 24, 2026	14.43	14.50	14.06	14.17	13.82	-1.67%	12,561,275
Apr 23, 2026	14.53	14.55	14.20	14.41	14.06	-0.83%	12,852,350
Apr 22, 2026	14.67	14.81	14.43	14.53	14.17	-0.95%	12,281,229
Apr 21, 2026	14.88	14.93	14.57	14.67	14.31	-1.15%	12,382,642
Apr 20, 2026	14.76	14.96	14.62	14.84	14.47	-0.13%	11,134,979
Apr 17, 2026	14.66	14.93	14.62	14.86	14.49	1.09%	12,689,991
Apr 16, 2026	14.32	14.74	14.31	14.70	14.34	4.33%	18,587,412
Apr 15, 2026	14.30	14.33	14.04	14.09	13.74	-1.33%	19,305,773
Apr 14, 2026	14.40	14.61	14.28	14.28	13.93	-1.59%	17,633,651
Apr 13, 2026	15.11	15.14	14.22	14.51	14.15	-4.41%	26,903,225
Apr 10, 2026	15.53	15.59	15.11	15.18	14.81	-2.38%	9,967,806
Apr 9, 2026	15.26	15.57	15.13	15.55	15.17	-0.19%	10,953,347
Apr 8, 2026	15.55	15.66	15.41	15.58	15.20	0.58%	10,216,811
Apr 7, 2026	15.78	15.94	15.48	15.49	15.11	-1.84%	10,036,320
Apr 6, 2026	15.70	15.90	15.63	15.78	15.39	0.38%	11,022,943
Apr 2, 2026	15.35	15.74	15.24	15.72	15.33	1.29%	16,993,739
Apr 1, 2026	15.88	16.07	15.08	15.52	15.14	-1.27%	31,215,208
Mar 31, 2026	15.75	15.84	15.43	15.72	15.33	-0.06%	17,282,344
Mar 30, 2026	15.59	15.94	15.49	15.73	15.34	0.70%	20,784,412
Mar 27, 2026	15.26	15.78	15.16	15.62	15.24	2.76%	16,966,732
Mar 26, 2026	15.27	15.48	15.11	15.20	14.83	-0.78%	13,531,847
Mar 25, 2026	15.58	15.58	15.04	15.32	14.94	-1.54%	17,431,759
Mar 24, 2026	15.48	15.83	15.37	15.56	15.18	0.65%	12,026,891
Mar 23, 2026	15.34	15.57	15.07	15.46	15.08	1.98%	14,544,729
Mar 20, 2026	15.41	15.50	15.07	15.16	14.79	-1.56%	24,494,365
Mar 19, 2026	15.59	15.74	15.32	15.40	15.02	-1.03%	20,714,286
Mar 18, 2026	16.03	16.13	15.36	15.56	15.18	-3.89%	19,649,361
Mar 17, 2026	16.07	16.41	16.07	16.19	15.79	1.00%	14,823,809
Mar 16, 2026	16.46	16.54	16.02	16.03	15.64	-2.32%	17,215,916
Mar 13, 2026	16.35	16.87	16.35	16.41	16.01	1.48%	20,226,699
Mar 12, 2026	16.68	17.06	16.13	16.17	15.77	-4.77%	24,826,863
Mar 11, 2026	18.00	18.04	16.87	16.98	16.56	-6.08%	24,290,657
Mar 10, 2026	18.46	18.51	18.07	18.08	17.64	-3.11%	10,189,438
Mar 9, 2026	18.96	19.10	18.62	18.66	18.20	-1.89%	11,007,499
Mar 6, 2026	18.61	19.05	18.40	19.02	18.55	2.20%	8,897,608
Mar 5, 2026	18.82	18.99	18.59	18.61	18.15	-1.27%	9,335,688
Mar 4, 2026	19.00	19.05	18.66	18.85	18.39	-0.58%	10,253,341
Mar 3, 2026	19.08	19.22	18.74	18.96	18.49	-1.15%	10,484,885
Mar 2, 2026	19.23	19.48	18.99	19.18	18.71	-0.36%	10,419,109
Feb 27, 2026	18.80	19.34	18.74	19.25	18.78	2.78%	12,897,981
Feb 26, 2026	18.76	18.97	18.60	18.73	18.27	0.32%	14,247,565
Feb 25, 2026	18.92	19.01	18.31	18.67	18.21	-2.25%	13,182,370
Feb 24, 2026	18.98	19.37	18.97	19.10	18.63	1.27%	12,657,437
Feb 23, 2026	18.42	19.00	18.40	18.86	18.40	2.11%	12,205,020
Feb 20, 2026	18.83	18.83	18.40	18.47	18.02	-1.18%	10,956,446
Feb 19, 2026	18.89	18.99	18.61	18.69	18.23	-0.53%	9,664,522
Feb 18, 2026	18.84	18.85	18.36	18.79	18.33	-0.53%	21,772,872
Feb 17, 2026	19.75	19.85	18.33	18.89	18.43	-4.40%	21,050,131
Feb 13, 2026	19.93	20.08	19.47	19.76	19.27	-0.90%	10,732,027
Feb 12, 2026	20.10	20.32	19.66	19.94	19.45	-0.40%	11,783,283
Feb 11, 2026	19.05	20.05	18.86	20.02	19.53	3.57%	12,271,517
Feb 10, 2026	19.28	19.49	19.05	19.33	18.85	0.78%	11,372,514
Feb 9, 2026	19.35	19.47	19.00	19.18	18.71	-0.88%	10,983,696
Feb 6, 2026	19.58	19.72	19.35	19.35	18.87	-1.02%	11,150,385
Feb 5, 2026	19.98	20.04	19.49	19.55	19.07	-1.26%	13,320,418
Feb 4, 2026	19.25	20.00	19.21	19.80	19.31	3.61%	19,914,985
Feb 3, 2026	18.27	19.18	18.21	19.11	18.64	3.97%	17,829,071