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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.6	17.77	17.77	18.03	17.53	14.29M
November 20, 2025	17.35	17.38	17.38	17.51	17.27	8.23M
November 19, 2025	17.35	17.4	17.4	17.58	17.24	10.22M
November 18, 2025	17.13	17.38	17.38	17.43	17.06	9.52M
November 17, 2025	17.42	17.12	17.12	17.48	17.1	10.89M
November 14, 2025	17.5	17.45	17.45	17.66	17.25	8.04M
November 13, 2025	17.37	17.43	17.43	17.66	17.32	9.84M
November 12, 2025	17.37	17.34	17.34	17.5	17.25	8.06M
November 11, 2025	17.12	17.3	17.3	17.36	17.07	9.69M
November 10, 2025	17.27	16.98	16.98	17.29	16.91	9.21M
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

Conagra Brands, Inc. (CAG) NYSE