Conagra Brands, Inc. - CAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	18	18.31	18.31	18.38	17.9	22.23M
September 29, 2025	18.2	18.04	18.04	18.21	17.89	12.17M
September 26, 2025	18.17	18.18	18.18	18.36	18.12	11.98M
September 25, 2025	18.57	18.08	18.08	18.64	18.07	11.01M
September 24, 2025	18.22	18.53	18.53	18.64	18.18	10.55M
September 23, 2025	18.4	18.2	18.2	18.48	18.12	10.96M
September 22, 2025	18.5	18.32	18.32	18.63	18.3	9.71M
September 19, 2025	18.81	18.54	18.54	18.9	18.45	18.88M
September 18, 2025	18.85	18.75	18.75	18.89	18.67	11.56M
September 17, 2025	18.92	18.89	18.89	19.24	18.84	8.08M
September 16, 2025	18.74	18.94	18.94	19.06	18.65	9.31M
September 15, 2025	19.21	18.67	18.67	19.34	18.67	9.69M
September 12, 2025	19.37	19.17	19.17	19.42	19.17	5.35M
September 11, 2025	19.4	19.44	19.44	19.59	19.27	8.06M
September 10, 2025	19.28	19.36	19.36	19.43	19.03	8.98M
September 09, 2025	19.42	19.42	19.42	19.55	19.31	7.83M
September 08, 2025	19.4	19.46	19.46	19.51	19.14	9.34M
September 05, 2025	18.98	19.28	19.28	19.38	18.9	8.23M
September 04, 2025	19.22	18.94	18.94	19.3	18.87	9.51M
September 03, 2025	18.65	19.2	19.2	19.23	18.61	9.42M
September 02, 2025	19.07	18.77	18.77	19.23	18.73	10.79M
August 29, 2025	18.82	19.13	19.13	19.17	18.81	8.27M
August 28, 2025	19.14	18.79	18.79	19.19	18.53	10.73M
August 27, 2025	18.75	19.16	19.16	19.21	18.67	11.85M
August 26, 2025	19.04	18.79	18.79	19.06	18.7	55.01M
August 25, 2025	19.66	19.16	19.16	19.66	19.1	8.46M
August 22, 2025	19.42	19.66	19.66	19.78	19.41	12.18M
August 21, 2025	19.19	19.3	19.3	19.35	19.01	7.47M
August 20, 2025	19.42	19.25	19.25	19.66	19.21	7.63M
August 19, 2025	19.1	19.27	19.27	19.48	19.07	8.49M
August 18, 2025	19.19	18.98	18.98	19.24	18.98	9.45M
August 15, 2025	19.49	19.17	19.17	19.52	18.99	8.39M
August 14, 2025	19.4	19.45	19.45	19.47	19.11	6.18M
August 13, 2025	19.44	19.52	19.52	19.69	19.3	8.18M
August 12, 2025	19.34	19.5	19.5	19.68	19.27	12.51M
August 11, 2025	19.33	19.27	19.27	19.55	19.05	9.73M
August 08, 2025	19.24	19.25	19.25	19.35	19.09	9.65M
August 07, 2025	19.04	19.25	19.25	19.38	18.84	13.5M
August 06, 2025	18.87	18.93	18.93	19.12	18.74	12.15M
August 05, 2025	18.69	18.8	18.8	18.91	18.63	9.41M
August 04, 2025	18.47	18.69	18.69	18.76	18.44	10.95M
August 01, 2025	18.43	18.51	18.51	18.59	18.26	11.51M
July 31, 2025	18.36	18.26	18.26	18.58	18.18	20.19M
July 30, 2025	19.03	18.53	18.53	19.1	18.39	14.81M
July 29, 2025	19.17	19.38	19.38	19.42	18.97	12.53M
July 28, 2025	19.08	19.2	19.2	19.43	18.95	8.81M
July 25, 2025	19.29	19.21	19.21	19.32	19.06	8.41M
July 24, 2025	19.45	19.3	19.3	19.57	19.3	9.93M
July 23, 2025	19.55	19.63	19.63	19.88	19.49	12.71M
July 22, 2025	18.77	19.4	19.4	19.54	18.72	11.92M
July 21, 2025	19.14	18.75	18.75	19.25	18.67	14.16M
July 18, 2025	19.06	19.07	19.07	19.23	18.93	9.69M
July 17, 2025	19.05	18.97	18.97	19.22	18.84	10.26M
July 16, 2025	19	19.04	19.04	19.17	18.8	9.6M
July 15, 2025	19.31	19	19	19.55	18.96	14.79M
July 14, 2025	19.48	19.38	19.38	19.59	19.23	12.65M
July 11, 2025	19.53	19.4	19.4	19.53	18.84	20.16M
July 10, 2025	19.33	19.49	19.49	20.15	18.82	29.46M
July 09, 2025	20.72	20.38	20.38	20.8	20.22	12.75M
July 08, 2025	20.31	20.65	20.65	20.82	20.23	9.91M

Conagra Brands, Inc. (CAG) NYSE