Conagra Brands, Inc. CAG
NYSE · United States · Consumer Non-Durables
$13.44-0.69 (-4.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.44 | -4.88% | $13.99 | $14.31 | $13.27 | 37.44M |
| 2026-09-29 | $14.13 | -0.21% | $14.07 | $14.24 | $13.94 | 14.34M |
| 2026-09-28 | $14.16 | -1.12% | $14.26 | $14.46 | $14.09 | 14.64M |
| 2026-09-25 | $14.32 | -2.39% | $14.66 | $14.69 | $14.22 | 9.26M |
| 2026-09-24 | $14.67 | -0.74% | $14.97 | $14.98 | $14.61 | 11.12M |
| 2026-09-23 | $14.78 | 0.00% | $14.81 | $14.93 | $14.51 | 12.69M |
| 2026-09-22 | $14.78 | -0.54% | $14.95 | $15.04 | $14.72 | 7.65M |
| 2026-09-21 | $14.86 | -1.78% | $15.15 | $15.21 | $14.78 | 8.83M |
| 2026-09-18 | $15.13 | -0.33% | $15.07 | $15.25 | $14.96 | 22.69M |
| 2026-09-17 | $15.18 | 0.00% | $15.24 | $15.35 | $15.14 | 7.54M |
| 2026-09-16 | $15.18 | +1.07% | $15.07 | $15.30 | $15.02 | 11.94M |
| 2026-09-15 | $15.02 | +1.56% | $14.69 | $15.08 | $14.62 | 11.49M |
| 2026-09-14 | $14.79 | +1.30% | $14.80 | $15.03 | $14.73 | 11.26M |
| 2026-09-11 | $14.60 | -0.68% | $14.82 | $14.87 | $14.31 | 16.96M |
| 2026-09-10 | $14.70 | -2.71% | $15.20 | $15.23 | $14.62 | 8.66M |
| 2026-09-09 | $15.11 | -0.98% | $15.27 | $15.47 | $15.07 | 7.59M |
| 2026-09-08 | $15.26 | -1.42% | $15.46 | $15.46 | $15.15 | 11.09M |
| 2026-09-04 | $15.48 | -0.90% | $15.50 | $15.78 | $15.40 | 7.72M |
| 2026-09-03 | $15.62 | -3.46% | $16.02 | $16.05 | $15.58 | 13.05M |
| 2026-09-02 | $16.18 | +0.43% | $16.16 | $16.37 | $16.06 | 8.49M |
| 2026-09-01 | $16.11 | +0.56% | $15.92 | $16.32 | $15.92 | 11.95M |
| 2026-08-31 | $16.02 | -0.44% | $16.00 | $16.17 | $15.92 | 12.37M |
| 2026-08-28 | $16.09 | +0.44% | $16.11 | $16.24 | $15.97 | 7.80M |
| 2026-08-27 | $16.02 | -1.05% | $15.96 | $16.11 | $15.74 | 8.31M |
| 2026-08-26 | $16.19 | -0.49% | $16.13 | $16.28 | $15.98 | 7.37M |
| 2026-08-25 | $16.27 | -2.40% | $16.48 | $16.59 | $16.16 | 7.07M |
| 2026-08-24 | $16.67 | +1.46% | $16.44 | $16.74 | $16.44 | 12.04M |
| 2026-08-21 | $16.43 | +0.98% | $16.22 | $16.45 | $16.04 | 10.02M |
| 2026-08-20 | $16.27 | +0.31% | $16.09 | $16.37 | $15.94 | 8.71M |
| 2026-08-19 | $16.22 | +4.51% | $15.56 | $16.42 | $15.56 | 13.31M |
| 2026-08-18 | $15.52 | -0.13% | $15.75 | $15.81 | $15.52 | 10.60M |
| 2026-08-17 | $15.54 | -0.51% | $15.42 | $15.66 | $15.37 | 11.50M |
| 2026-08-14 | $15.62 | +1.49% | $15.42 | $15.66 | $15.39 | 9.07M |
| 2026-08-13 | $15.39 | +2.87% | $15.10 | $15.43 | $15.05 | 8.33M |
| 2026-08-12 | $14.96 | +0.20% | $14.81 | $15.07 | $14.67 | 7.80M |
| 2026-08-11 | $14.93 | +1.08% | $14.58 | $15.04 | $14.57 | 7.94M |
| 2026-08-10 | $14.77 | -2.25% | $14.94 | $15.02 | $14.67 | 8.93M |
| 2026-08-07 | $15.11 | +1.75% | $14.79 | $15.14 | $14.77 | 6.93M |
| 2026-08-06 | $14.85 | -1.07% | $15.10 | $15.18 | $14.74 | 12.90M |
| 2026-08-05 | $15.01 | +0.07% | $15.02 | $15.11 | $14.87 | 11.14M |
| 2026-08-04 | $15.00 | +0.60% | $14.69 | $15.05 | $14.65 | 12.09M |
| 2026-08-03 | $14.91 | +2.76% | $14.54 | $14.98 | $14.54 | 15.43M |
| 2026-07-31 | $14.51 | -3.46% | $14.84 | $14.91 | $14.49 | 12.97M |
| 2026-07-30 | $15.03 | -3.03% | $14.99 | $15.09 | $14.75 | 15.91M |
| 2026-07-29 | $15.50 | +0.45% | $15.34 | $15.70 | $15.34 | 17.17M |
| 2026-07-28 | $15.43 | +1.25% | $15.41 | $15.68 | $15.23 | 16.18M |
| 2026-07-27 | $15.24 | +3.18% | $14.85 | $15.34 | $14.80 | 15.85M |
| 2026-07-24 | $14.77 | +2.78% | $14.46 | $14.81 | $14.46 | 10.28M |
| 2026-07-23 | $14.37 | -3.10% | $14.70 | $14.83 | $14.19 | 15.47M |
| 2026-07-22 | $14.83 | -0.13% | $15.17 | $15.35 | $14.64 | 13.66M |
| 2026-07-21 | $14.85 | +1.43% | $14.43 | $15.01 | $14.39 | 18.16M |
| 2026-07-20 | $14.64 | +2.52% | $14.28 | $14.70 | $14.01 | 15.88M |
| 2026-07-17 | $14.28 | -1.31% | $14.70 | $14.87 | $14.23 | 14.03M |
| 2026-07-16 | $14.47 | +2.70% | $14.23 | $14.60 | $14.01 | 22.38M |
| 2026-07-15 | $14.09 | -0.42% | $13.69 | $14.44 | $13.57 | 32.57M |
| 2026-07-14 | $14.15 | -1.26% | $14.20 | $14.30 | $14.04 | 16.85M |
| 2026-07-13 | $14.33 | +3.62% | $14.00 | $14.56 | $13.98 | 12.83M |
| 2026-07-10 | $13.83 | +3.44% | $13.46 | $13.89 | $13.38 | 11.36M |
| 2026-07-09 | $13.37 | -2.90% | $13.58 | $13.69 | $13.34 | 15.35M |
| 2026-07-08 | $13.77 | -1.85% | $14.04 | $14.10 | $13.77 | 9.10M |
| 2026-07-07 | $14.03 | +1.74% | $14.04 | $14.40 | $14.02 | 10.87M |
| 2026-07-06 | $13.79 | -3.84% | $14.32 | $14.38 | $13.66 | 16.52M |
| 2026-07-02 | $14.34 | +0.28% | $14.41 | $14.55 | $14.16 | 14.56M |
| 2026-07-01 | $14.30 | +6.24% | $13.90 | $14.42 | $13.90 | 22.98M |
| 2026-06-30 | $13.46 | -3.72% | $13.90 | $13.96 | $13.39 | 21.72M |
| 2026-06-29 | $13.98 | -0.71% | $14.00 | $14.24 | $13.88 | 158.88M |
| 2026-06-26 | $14.08 | +2.18% | $13.86 | $14.08 | $13.78 | 18.55M |
| 2026-06-25 | $13.78 | +1.25% | $13.66 | $14.00 | $13.65 | 18.65M |
| 2026-06-24 | $13.61 | +1.34% | $13.45 | $13.66 | $13.23 | 21.47M |
| 2026-06-23 | $13.43 | +4.51% | $13.10 | $13.60 | $13.06 | 18.12M |
| 2026-06-22 | $12.85 | -2.65% | $13.15 | $13.29 | $12.82 | 11.71M |
| 2026-06-18 | $13.20 | +0.30% | $13.11 | $13.31 | $13.03 | 22.36M |
| 2026-06-17 | $13.16 | -2.95% | $13.53 | $13.72 | $13.02 | 11.64M |
| 2026-06-16 | $13.56 | -0.37% | $13.59 | $13.84 | $13.41 | 15.60M |
| 2026-06-15 | $13.61 | -0.95% | $13.66 | $14.06 | $13.59 | 24.64M |
| 2026-06-12 | $13.74 | +2.16% | $13.44 | $13.76 | $13.29 | 15.33M |
| 2026-06-11 | $13.45 | +0.82% | $13.30 | $13.54 | $13.28 | 9.92M |
| 2026-06-10 | $13.34 | +1.52% | $13.17 | $13.44 | $13.09 | 15.18M |
| 2026-06-09 | $13.14 | -0.08% | $13.26 | $13.40 | $12.86 | 17.45M |
| 2026-06-08 | $13.15 | +1.08% | $12.91 | $13.26 | $12.84 | 19.08M |
| 2026-06-05 | $13.01 | +2.60% | $12.71 | $13.15 | $12.71 | 14.77M |
| 2026-06-04 | $12.68 | +0.79% | $12.85 | $13.00 | $12.53 | 13.20M |
| 2026-06-03 | $12.58 | -2.18% | $12.64 | $13.00 | $12.55 | 17.92M |
| 2026-06-02 | $12.86 | -1.91% | $13.10 | $13.10 | $12.76 | 16.20M |
| 2026-06-01 | $13.11 | -1.28% | $13.14 | $13.39 | $13.10 | 12.69M |
| 2026-05-29 | $13.28 | -0.75% | $13.33 | $13.46 | $13.13 | 13.93M |
| 2026-05-28 | $13.38 | +0.38% | $13.25 | $13.59 | $13.14 | 11.87M |
| 2026-05-27 | $13.33 | +1.37% | $13.17 | $13.58 | $13.17 | 18.43M |
| 2026-05-26 | $13.15 | -3.02% | $13.47 | $13.53 | $13.15 | 16.01M |
| 2026-05-22 | $13.56 | +1.35% | $13.40 | $13.66 | $13.39 | 11.62M |