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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.74	17.14	17.14	17.29	16.7	10.83M
November 06, 2025	17	16.7	16.7	17.17	16.6	10.64M
November 05, 2025	17.08	17.09	17.09	17.22	17	10.99M
November 04, 2025	17.33	17.11	17.11	17.37	17.05	9.36M
November 03, 2025	17.17	17.29	17.29	17.44	17.01	12.54M
October 31, 2025	17.26	17.19	17.19	17.32	17.09	12.97M
October 30, 2025	16.97	17.42	17.42	17.48	16.94	15.51M
October 29, 2025	18	17.38	17.03	18.04	17.35	20.9M
October 28, 2025	18.39	18.08	18.08	18.41	18.05	14.63M
October 27, 2025	18.3	18.5	18.5	18.51	18.27	9M
October 24, 2025	18.51	18.3	18.3	18.61	18.26	6.21M
October 23, 2025	18.86	18.47	18.47	18.86	18.44	8.56M
October 22, 2025	18.65	18.78	18.78	18.99	18.51	9.94M
October 21, 2025	18.62	18.62	18.62	18.67	18.43	7.46M
October 20, 2025	18.57	18.5	18.5	18.63	18.47	7.3M
October 17, 2025	18.35	18.56	18.56	18.63	18.31	8.97M
October 16, 2025	18.49	18.27	18.27	18.69	18.17	14.7M
October 15, 2025	18.5	18.34	18.34	18.68	18.27	13.43M
October 14, 2025	18.15	18.5	18.5	18.52	18.07	16.33M
October 13, 2025	18.52	18.19	18.19	18.54	17.93	12.94M
October 10, 2025	18.66	18.58	18.58	18.7	18.31	14.98M
October 09, 2025	18.8	18.5	18.5	18.8	18.45	7.24M
October 08, 2025	18.88	18.71	18.71	18.97	18.66	8.41M
October 07, 2025	18.77	18.91	18.91	19.08	18.65	13.2M
October 06, 2025	19.11	18.72	18.72	19.15	18.66	11.4M
October 03, 2025	19.18	19.11	19.11	19.33	19	6.07M
October 02, 2025	19.09	19.18	19.18	19.24	18.84	11.2M
October 01, 2025	18.84	19.3	19.3	19.36	18.43	23.52M
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

Conagra Brands, Inc. (CAG) NYSE