Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	93.45	96.25	93.30	96.25	96.25	4.05%	1,775
Jan 29, 2026	94.30	94.60	92.50	92.50	92.50	-1.12%	175
Jan 28, 2026	92.90	93.60	92.90	93.55	93.55	0.16%	66
Jan 22, 2026	91.75	93.40	91.75	93.40	92.09	1.52%	390
Jan 21, 2026	91.60	92.00	91.35	92.00	90.71	-0.27%	180
Jan 19, 2026	92.25	92.25	92.25	92.25	90.96	-	1
Jan 14, 2026	92.25	92.25	92.25	92.25	90.96	3.30%	25
Jan 13, 2026	89.82	89.82	89.30	89.30	88.05	-0.58%	26
Jan 8, 2026	89.82	89.82	89.82	89.82	88.56	-1.67%	2
Jan 6, 2026	91.35	91.35	91.35	91.35	90.07	-1.89%	7
Jan 2, 2026	94.19	94.19	93.11	93.11	91.81	-4.99%	3
Dec 29, 2025	98.00	98.00	98.00	98.00	96.63	2.60%	50
Dec 22, 2025	95.52	95.52	95.52	95.52	94.18	-3.72%	23
Dec 17, 2025	99.25	99.35	99.20	99.21	97.82	6.30%	205
Dec 5, 2025	90.14	93.33	90.00	93.33	92.02	3.54%	34
Dec 4, 2025	90.09	90.18	90.03	90.14	88.88	-5.12%	80
Dec 2, 2025	95.00	95.00	95.00	95.00	93.67	-0.66%	1
Dec 1, 2025	95.10	95.63	95.10	95.63	94.29	0.30%	13
Nov 25, 2025	96.21	96.30	95.34	95.34	94.00	-0.04%	3,633
Nov 21, 2025	95.38	95.38	95.38	95.38	94.04	3.23%	1
Nov 18, 2025	92.40	92.40	92.40	92.40	91.11	0.46%	3
Nov 14, 2025	91.98	91.98	91.98	91.98	90.69	1.08%	1
Nov 10, 2025	91.00	91.00	91.00	91.00	89.72	2.25%	1
Nov 6, 2025	91.45	91.45	89.00	89.00	87.75	-2.86%	10
Nov 5, 2025	91.80	91.80	91.62	91.62	90.34	-0.78%	4
Nov 4, 2025	97.23	97.23	92.34	92.34	91.05	-6.54%	69
Oct 24, 2025	99.00	99.20	98.80	98.80	96.17	-2.69%	66
Oct 22, 2025	100.76	101.53	100.76	101.53	98.83	1.63%	4
Oct 21, 2025	99.90	99.90	99.90	99.90	97.24	-0.70%	1
Oct 17, 2025	100.60	100.60	100.60	100.60	97.92	0.65%	1
Oct 14, 2025	99.95	99.95	99.95	99.95	97.29	1.06%	6
Oct 13, 2025	101.94	101.94	98.00	98.90	96.27	-2.75%	148
Oct 10, 2025	100.48	101.70	100.40	101.70	98.99	2.21%	367
Oct 9, 2025	99.80	100.00	99.40	99.50	96.85	-0.50%	32
Oct 8, 2025	100.00	100.10	100.00	100.00	97.34	-0.89%	21
Oct 7, 2025	100.40	100.90	100.00	100.90	98.21	1.10%	3
Oct 6, 2025	101.10	101.10	99.80	99.80	97.14	-2.74%	8
Oct 3, 2025	102.91	102.91	102.61	102.61	99.88	0.21%	2
Oct 2, 2025	102.40	102.40	102.40	102.40	99.67	2.40%	1
Sep 15, 2025	100.01	100.01	100.00	100.00	97.34	-1.57%	4
Aug 28, 2025	101.80	101.80	100.50	101.60	98.90	-0.49%	282
Aug 26, 2025	102.50	102.50	102.10	102.10	99.38	-2.83%	95
Aug 14, 2025	104.72	105.07	104.72	105.07	102.27	-0.03%	2