Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	17.50	17.71	17.00	17.30	17.30	0.80%	4,791
Oct 31, 2025	17.45	17.45	17.10	17.16	17.16	-1.33%	11,341
Oct 30, 2025	17.45	17.45	16.93	17.39	17.39	-0.15%	13,165
Oct 29, 2025	18.08	18.08	17.42	17.42	17.07	-3.75%	19,499
Oct 28, 2025	18.46	18.46	18.10	18.10	17.74	-1.40%	16,517
Oct 27, 2025	18.29	18.44	18.28	18.36	17.99	0.09%	3,744
Oct 24, 2025	18.57	18.60	18.32	18.34	17.97	-1.09%	3,267
Oct 23, 2025	18.84	18.84	18.45	18.54	18.17	-1.79%	11,286
Oct 22, 2025	18.67	18.98	18.53	18.88	18.50	1.57%	4,648
Oct 21, 2025	18.54	18.65	18.51	18.59	18.22	0.26%	5,328
Oct 20, 2025	18.64	18.65	18.49	18.54	18.17	0.38%	2,419
Oct 17, 2025	18.36	18.55	18.33	18.47	18.10	1.21%	4,475
Oct 16, 2025	18.43	18.61	18.25	18.25	17.88	-0.69%	1,781
Oct 15, 2025	18.49	18.61	18.28	18.38	18.01	0.66%	3,851
Oct 14, 2025	18.28	18.28	18.11	18.26	17.89	0.38%	1,273
Oct 13, 2025	18.35	18.52	17.96	18.19	17.82	-1.44%	8,295
Oct 10, 2025	18.61	18.65	18.38	18.45	18.08	-0.32%	263,007
Oct 9, 2025	18.75	18.78	18.51	18.51	18.14	-1.14%	3,084
Oct 8, 2025	18.89	18.95	18.70	18.73	18.35	-1.27%	10,203
Oct 7, 2025	18.77	19.06	18.73	18.97	18.58	1.20%	3,583
Oct 6, 2025	19.23	19.23	18.74	18.74	18.37	-1.72%	8,895
Oct 3, 2025	19.20	19.30	19.07	19.07	18.69	-0.73%	1,574
Oct 2, 2025	19.28	19.34	18.90	19.21	18.82	0.30%	220,242
Oct 1, 2025	18.19	19.19	18.00	19.15	18.77	5.17%	24,349
Sep 30, 2025	18.08	18.22	17.92	18.21	17.84	0.85%	4,481
Sep 29, 2025	18.36	18.63	17.90	18.06	17.69	-0.71%	4,274
Sep 26, 2025	18.26	18.29	18.13	18.19	17.82	0.06%	901
Sep 25, 2025	18.55	18.62	18.12	18.18	17.81	-2.02%	6,766
Sep 24, 2025	18.23	18.63	18.20	18.55	18.18	2.04%	6,362
Sep 23, 2025	18.42	18.46	18.18	18.18	17.82	-0.66%	2,541
Sep 22, 2025	18.52	18.62	18.30	18.30	17.93	-0.97%	1,500
Sep 19, 2025	18.75	18.76	18.45	18.48	18.11	-1.52%	3,641
Sep 18, 2025	18.95	18.95	18.68	18.77	18.39	-1.70%	3,447
Sep 17, 2025	18.97	19.19	18.97	19.09	18.71	1.11%	2,205
Sep 16, 2025	18.75	18.92	18.70	18.88	18.50	0.11%	2,122
Sep 15, 2025	19.21	19.32	18.86	18.86	18.48	-2.26%	3,041
Sep 12, 2025	19.37	19.37	19.23	19.30	18.91	-0.95%	1,987
Sep 11, 2025	19.40	19.53	19.31	19.48	19.09	1.86%	16,794
Sep 10, 2025	19.28	19.28	19.04	19.13	18.74	-1.77%	1,378
Sep 9, 2025	19.45	19.55	19.40	19.47	19.08	-0.10%	6,745
Sep 8, 2025	19.35	19.50	19.19	19.49	19.10	1.16%	54,089
Sep 5, 2025	18.98	19.33	18.90	19.27	18.88	1.23%	2,322
Sep 4, 2025	19.22	19.22	18.94	19.03	18.65	-0.13%	484
Sep 3, 2025	18.82	19.06	18.64	19.06	18.67	1.22%	3,670
Sep 2, 2025	19.50	19.50	18.83	18.83	18.45	-1.18%	204,087
Aug 29, 2025	18.79	19.10	18.79	19.05	18.67	2.20%	80,719
Aug 28, 2025	18.87	19.14	18.56	18.64	18.27	-1.95%	4,604
Aug 27, 2025	18.94	19.06	18.69	19.01	18.63	0.74%	355
Aug 26, 2025	19.05	19.05	18.78	18.87	18.49	-1.97%	3,322
Aug 25, 2025	19.64	19.65	19.20	19.25	18.86	-1.68%	983