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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.83	18.47	18.47	18.83	18.4	10.96M
February 19, 2026	18.89	18.69	18.69	18.99	18.61	9.66M
February 18, 2026	18.84	18.79	18.79	18.85	18.36	21.77M
February 17, 2026	19.75	18.89	18.89	19.85	18.33	21.05M
February 13, 2026	19.93	19.76	19.76	20.08	19.47	10.73M
February 12, 2026	20.1	19.94	19.94	20.32	19.66	11.78M
February 11, 2026	19.05	20.02	20.02	20.05	18.86	12.27M
February 10, 2026	19.28	19.33	19.33	19.49	19.05	11.37M
February 09, 2026	19.35	19.18	19.18	19.47	19	10.98M
February 06, 2026	19.58	19.35	19.35	19.72	19.35	11.15M
February 05, 2026	19.98	19.55	19.55	20.04	19.49	13.3M
February 04, 2026	19.25	19.8	19.8	20	19.21	19.92M
February 03, 2026	18.27	19.11	19.11	19.18	18.21	17.83M
February 02, 2026	18.48	18.38	18.38	18.51	18.09	11.39M
January 30, 2026	17.93	18.51	18.51	18.51	17.81	14.67M
January 29, 2026	17.8	17.83	17.83	18.08	17.76	11.07M
January 28, 2026	18	17.68	17.68	18.14	17.48	11.01M
January 27, 2026	17.62	17.95	17.95	17.99	17.6	14.82M
January 26, 2026	17.6	18.09	17.74	18.11	17.6	17.23M
January 23, 2026	17.46	17.5	17.5	17.59	17.29	9.79M
January 22, 2026	17.25	17.47	17.47	17.66	17.25	10M
January 21, 2026	17.11	17.3	17.3	17.31	16.99	13.03M
January 20, 2026	16.96	17.17	17.17	17.39	16.89	11.49M
January 16, 2026	17.23	16.96	16.96	17.3	16.94	11.73M
January 15, 2026	17.09	17.37	17.37	17.4	16.89	12.41M
January 14, 2026	16.63	17.12	17.12	17.18	16.62	15.61M
January 13, 2026	16.75	16.57	16.57	17.06	16.54	15.79M
January 12, 2026	16.99	16.69	16.69	16.99	16.64	12.46M
January 09, 2026	16.72	16.94	16.94	17.01	16.51	11.09M
January 08, 2026	16.05	16.58	16.58	16.66	15.96	14.49M
January 07, 2026	16.92	16.08	16.08	16.95	16.08	19M
January 06, 2026	17.05	16.85	16.85	17.09	16.85	13.64M
January 05, 2026	17.26	17.08	17.08	17.3	16.97	16.34M
January 02, 2026	17.23	17.3	17.3	17.44	17.09	10.64M
December 31, 2025	17.4	17.31	17.31	17.49	17.3	5.15M
December 30, 2025	17.5	17.43	17.43	17.63	17.41	7.74M
December 29, 2025	17.3	17.46	17.46	17.57	17.29	12.23M
December 26, 2025	17.06	17.25	17.25	17.27	17.02	5.47M
December 24, 2025	16.95	17.08	17.08	17.08	16.88	3.76M
December 23, 2025	17.22	16.98	16.98	17.25	16.95	9.36M
December 22, 2025	17.19	17.26	17.26	17.43	17.07	11.41M
December 19, 2025	17.81	17.35	17.35	18.05	17.05	22.99M
December 18, 2025	17.84	17.8	17.8	17.97	17.77	12.05M
December 17, 2025	17.83	17.92	17.92	18.02	17.79	8.2M
December 16, 2025	17.95	17.74	17.74	18	17.71	6.05M
December 15, 2025	17.82	17.94	17.94	18.05	17.82	8.86M
December 12, 2025	17.68	17.76	17.76	17.87	17.68	5.54M
December 11, 2025	17.44	17.6	17.6	17.7	17.43	7.96M
December 10, 2025	17.18	17.43	17.43	17.48	17.1	8.65M
December 09, 2025	17.13	17.11	17.11	17.27	16.95	8.14M
December 08, 2025	16.98	17.11	17.11	17.35	16.89	12.35M
December 05, 2025	16.92	17.05	17.05	17.14	16.86	7.87M
December 04, 2025	17.22	16.95	16.95	17.29	16.92	8.76M
December 03, 2025	17.31	17.16	17.16	17.6	17.16	6.08M
December 02, 2025	17.67	17.22	17.22	17.67	17.15	10.59M
December 01, 2025	17.8	17.67	17.67	17.88	17.54	8.6M
November 28, 2025	17.84	17.85	17.85	17.98	17.83	3.76M
November 26, 2025	17.7	17.82	17.82	17.98	17.7	8.63M
November 25, 2025	17.59	17.74	17.74	17.85	17.57	8.21M
November 24, 2025	17.73	17.52	17.52	17.8	17.51	12.97M

Conagra Brands, Inc. (CAG) NYSE