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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	20.99	20.41	20.41	20.99	20.33	9.27M
July 03, 2025	21.23	20.99	20.99	21.27	20.93	6.1M
July 02, 2025	21.04	21.14	21.14	21.3	20.97	7.52M
July 01, 2025	20.38	21.05	21.05	21.37	20.38	11.29M
June 30, 2025	20.37	20.47	20.47	20.52	20.26	9.56M
June 27, 2025	20.52	20.4	20.4	20.67	20.26	11.43M
June 26, 2025	20.65	20.5	20.5	20.86	20.4	7.92M
June 25, 2025	21.18	20.45	20.45	21.19	20.45	11.49M
June 24, 2025	21.53	21.46	21.46	21.64	21.3	9.4M
June 23, 2025	21.5	21.61	21.61	21.78	21.27	7.87M
June 20, 2025	21.49	21.49	21.49	21.65	21.33	14.39M
June 18, 2025	21.55	21.5	21.5	21.73	21.45	5.86M
June 17, 2025	21.59	21.55	21.55	21.89	21.47	6.17M
June 16, 2025	21.62	21.6	21.6	21.69	21.18	9.92M
June 13, 2025	22.34	21.57	21.57	22.49	21.51	10.72M
June 12, 2025	22.02	22.28	22.28	22.31	21.81	8.87M
June 11, 2025	22.5	22.37	22.37	22.55	22.2	5.95M

Conagra Brands, Inc. (CAG) NYSE