Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
23.00
-0.35 (-1.50%)
May 7, 2025, 4:00 PM EDT - Market closed
Conagra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 23.34 | 23.36 | 22.89 | 23.04 | - | -1.33% | 5,283,852 |
| May 6, 2025 | 23.42 | 23.57 | 23.28 | 23.35 | 23.35 | -0.68% | 4,542,363 |
| May 5, 2025 | 23.76 | 23.79 | 23.32 | 23.51 | 23.51 | -1.47% | 5,285,491 |
| May 2, 2025 | 24.25 | 24.30 | 23.67 | 23.86 | 23.86 | -1.32% | 5,310,474 |
| May 1, 2025 | 24.43 | 24.64 | 24.16 | 24.18 | 24.18 | -2.14% | 4,385,954 |
| Apr 30, 2025 | 24.58 | 24.80 | 24.33 | 24.71 | 24.71 | 1.52% | 6,130,285 |
| Apr 29, 2025 | 24.01 | 24.39 | 23.82 | 24.34 | 24.34 | 1.08% | 5,255,395 |
| Apr 28, 2025 | 24.19 | 24.32 | 24.02 | 24.08 | 24.08 | -1.51% | 5,937,405 |
| Apr 25, 2025 | 24.98 | 25.12 | 24.24 | 24.45 | 24.10 | -1.89% | 6,447,573 |
| Apr 24, 2025 | 25.26 | 25.27 | 24.81 | 24.92 | 24.56 | -1.19% | 4,307,470 |
| Apr 23, 2025 | 25.51 | 25.58 | 25.03 | 25.22 | 24.86 | -1.02% | 4,535,814 |
| Apr 22, 2025 | 25.41 | 25.78 | 25.24 | 25.48 | 25.12 | 0.35% | 4,472,114 |
| Apr 21, 2025 | 25.20 | 25.45 | 25.15 | 25.39 | 25.03 | 0.24% | 4,696,548 |
| Apr 17, 2025 | 24.88 | 25.40 | 24.87 | 25.33 | 24.97 | 1.73% | 4,787,919 |
| Apr 16, 2025 | 25.74 | 25.76 | 24.82 | 24.90 | 24.54 | -2.54% | 4,362,611 |
| Apr 15, 2025 | 26.14 | 26.29 | 25.50 | 25.55 | 25.18 | -2.44% | 4,372,743 |
| Apr 14, 2025 | 26.00 | 26.34 | 25.77 | 26.19 | 25.82 | 0.81% | 4,698,764 |
| Apr 11, 2025 | 25.46 | 26.08 | 25.31 | 25.98 | 25.61 | 1.96% | 7,995,380 |
| Apr 10, 2025 | 25.60 | 26.09 | 25.12 | 25.48 | 25.12 | -0.82% | 6,897,848 |
| Apr 9, 2025 | 24.72 | 25.91 | 24.51 | 25.69 | 25.32 | 2.80% | 6,987,771 |
| Apr 8, 2025 | 26.19 | 26.25 | 24.85 | 24.99 | 24.63 | -3.85% | 7,551,198 |
| Apr 7, 2025 | 26.34 | 26.94 | 25.96 | 25.99 | 25.62 | -2.59% | 9,648,028 |
| Apr 4, 2025 | 26.70 | 27.68 | 26.53 | 26.68 | 26.30 | -0.37% | 11,257,602 |
| Apr 3, 2025 | 27.00 | 27.65 | 26.20 | 26.78 | 26.40 | 1.52% | 11,473,418 |
| Apr 2, 2025 | 26.70 | 26.74 | 26.04 | 26.38 | 26.00 | -0.83% | 8,200,725 |
| Apr 1, 2025 | 26.88 | 26.88 | 26.27 | 26.60 | 26.22 | -0.26% | 5,862,301 |
| Mar 31, 2025 | 26.71 | 27.08 | 26.54 | 26.67 | 26.29 | 0.45% | 7,741,897 |
| Mar 28, 2025 | 26.72 | 26.77 | 26.37 | 26.55 | 26.17 | 0.34% | 5,048,276 |
| Mar 27, 2025 | 26.19 | 26.57 | 26.01 | 26.46 | 26.08 | 2.08% | 4,507,958 |
| Mar 26, 2025 | 25.35 | 26.06 | 25.35 | 25.92 | 25.55 | 2.25% | 5,376,830 |
| Mar 25, 2025 | 25.74 | 25.74 | 25.20 | 25.35 | 24.99 | -1.48% | 4,627,599 |
| Mar 24, 2025 | 25.64 | 25.85 | 25.47 | 25.73 | 25.36 | 0.19% | 5,538,599 |
| Mar 21, 2025 | 25.87 | 26.27 | 25.52 | 25.68 | 25.31 | -0.85% | 21,562,786 |
| Mar 20, 2025 | 25.93 | 26.02 | 25.67 | 25.90 | 25.53 | - | 6,269,334 |
| Mar 19, 2025 | 25.85 | 26.03 | 25.73 | 25.90 | 25.53 | -0.38% | 4,623,431 |
| Mar 18, 2025 | 26.18 | 26.40 | 25.96 | 26.00 | 25.63 | -0.27% | 4,426,933 |
| Mar 17, 2025 | 25.70 | 26.30 | 25.56 | 26.07 | 25.70 | 1.64% | 4,374,247 |
| Mar 14, 2025 | 25.65 | 25.90 | 25.51 | 25.65 | 25.28 | -0.62% | 4,037,389 |
| Mar 13, 2025 | 26.02 | 26.40 | 25.72 | 25.81 | 25.44 | -0.39% | 4,018,196 |
| Mar 12, 2025 | 26.35 | 26.53 | 25.77 | 25.91 | 25.54 | -3.00% | 6,361,423 |
| Mar 11, 2025 | 27.74 | 27.74 | 26.67 | 26.71 | 26.33 | -3.29% | 5,330,992 |
| Mar 10, 2025 | 27.64 | 28.52 | 27.47 | 27.62 | 27.22 | 1.43% | 10,110,805 |
| Mar 7, 2025 | 25.99 | 27.86 | 25.99 | 27.23 | 26.84 | 4.81% | 10,894,493 |
| Mar 6, 2025 | 25.64 | 26.06 | 25.49 | 25.98 | 25.61 | 2.32% | 4,091,704 |
| Mar 5, 2025 | 25.44 | 25.79 | 25.17 | 25.39 | 25.03 | -0.31% | 4,618,224 |
| Mar 4, 2025 | 26.12 | 26.68 | 25.44 | 25.47 | 25.11 | -2.23% | 5,606,466 |
| Mar 3, 2025 | 25.62 | 26.08 | 25.43 | 26.05 | 25.68 | 2.00% | 5,844,825 |
| Feb 28, 2025 | 25.83 | 26.07 | 25.43 | 25.54 | 25.17 | -0.12% | 5,846,620 |
| Feb 27, 2025 | 25.10 | 25.58 | 25.03 | 25.57 | 25.20 | 0.83% | 3,876,158 |
| Feb 26, 2025 | 25.85 | 25.91 | 25.10 | 25.36 | 25.00 | -2.84% | 5,253,836 |