Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	25.39	25.44	24.85	25.03	25.03	-1.69%	5,379,995
Feb 3, 2025	25.72	25.87	25.23	25.46	25.46	-1.66%	4,019,700
Jan 31, 2025	26.04	26.26	25.81	25.89	25.89	-1.52%	5,292,410
Jan 30, 2025	26.05	26.41	25.85	26.29	26.29	1.51%	5,309,523
Jan 29, 2025	25.64	26.08	25.64	25.90	25.90	1.13%	4,910,469
Jan 28, 2025	26.06	26.17	25.46	25.61	25.61	-2.29%	4,461,494
Jan 27, 2025	25.80	26.78	25.80	26.21	26.21	1.67%	7,426,057
Jan 24, 2025	25.36	25.90	25.31	25.78	25.44	1.74%	6,391,484
Jan 23, 2025	25.37	25.43	25.06	25.34	25.01	0.12%	4,793,906
Jan 22, 2025	25.69	25.69	25.14	25.31	24.98	-1.52%	5,975,804
Jan 21, 2025	25.83	26.09	25.57	25.70	25.36	-0.46%	6,584,962
Jan 17, 2025	25.78	25.96	25.68	25.82	25.48	0.12%	9,681,154
Jan 16, 2025	25.42	25.82	25.35	25.79	25.45	1.10%	4,999,593
Jan 15, 2025	26.05	26.21	25.43	25.51	25.17	-2.07%	4,659,788
Jan 14, 2025	26.22	26.35	26.00	26.05	25.71	-0.84%	4,303,142
Jan 13, 2025	26.08	26.45	25.85	26.27	25.92	1.27%	5,660,527
Jan 10, 2025	26.35	26.54	25.91	25.94	25.60	-2.48%	5,528,953
Jan 8, 2025	26.57	26.67	26.26	26.60	26.25	-0.11%	5,578,911
Jan 7, 2025	26.96	27.14	26.50	26.63	26.28	-0.97%	4,588,992
Jan 6, 2025	27.53	27.65	26.83	26.89	26.54	-2.75%	4,625,880
Jan 3, 2025	27.62	27.81	27.37	27.65	27.29	-0.07%	4,491,674
Jan 2, 2025	27.82	28.10	27.59	27.67	27.31	-0.29%	5,543,994
Dec 31, 2024	27.47	27.86	27.44	27.75	27.38	0.76%	2,627,329
Dec 30, 2024	27.60	27.67	27.31	27.54	27.18	-0.43%	4,551,540
Dec 27, 2024	27.31	27.74	27.31	27.66	27.30	0.40%	3,515,701
Dec 26, 2024	27.48	27.80	27.41	27.55	27.19	-0.33%	3,286,531
Dec 24, 2024	27.50	27.64	27.33	27.64	27.28	0.40%	2,123,479
Dec 23, 2024	27.00	27.55	26.92	27.53	27.17	1.55%	4,891,126
Dec 20, 2024	26.72	27.24	26.72	27.11	26.75	1.12%	14,579,910
Dec 19, 2024	26.95	27.20	26.35	26.81	26.46	-2.05%	8,407,713
Dec 18, 2024	27.51	27.75	27.25	27.37	27.01	-1.83%	6,706,641
Dec 17, 2024	27.42	27.97	27.39	27.88	27.51	-0.07%	6,178,562
Dec 16, 2024	28.20	28.34	27.87	27.90	27.53	-1.06%	5,301,209
Dec 13, 2024	28.05	28.21	27.79	28.20	27.83	0.46%	3,510,709
Dec 12, 2024	28.05	28.22	27.70	28.07	27.70	1.23%	4,739,324
Dec 11, 2024	27.90	28.07	27.59	27.73	27.37	-0.40%	4,835,265
Dec 10, 2024	27.65	28.04	27.43	27.84	27.47	0.36%	5,023,684
Dec 9, 2024	27.33	28.05	27.21	27.74	27.37	1.84%	6,712,220
Dec 6, 2024	27.89	27.97	27.16	27.24	26.88	-2.08%	4,987,601
Dec 5, 2024	27.35	28.69	27.28	27.82	27.45	1.83%	4,799,411
Dec 4, 2024	27.41	27.56	27.25	27.32	26.96	-1.41%	3,365,500
Dec 3, 2024	27.82	28.06	27.68	27.71	27.35	-0.40%	4,250,762
Dec 2, 2024	27.56	27.96	27.41	27.82	27.45	0.98%	6,903,994
Nov 29, 2024	27.38	27.75	27.33	27.55	27.19	0.36%	4,236,925
Nov 27, 2024	27.60	27.69	27.40	27.45	27.09	-0.15%	4,042,364
Nov 26, 2024	27.54	27.75	27.39	27.49	27.13	0.15%	5,294,392
Nov 25, 2024	27.47	27.97	27.45	27.45	27.09	0.11%	8,288,811
Nov 22, 2024	27.34	27.52	27.19	27.42	27.06	0.92%	4,677,170
Nov 21, 2024	27.19	27.50	26.95	27.17	26.81	0.18%	4,379,662
Nov 20, 2024	26.50	27.16	26.44	27.12	26.76	2.42%	6,515,595
Nov 19, 2024	26.50	26.73	26.36	26.48	26.13	-0.49%	5,088,654
Nov 18, 2024	26.86	27.03	26.56	26.61	26.26	-0.34%	5,861,379
Nov 15, 2024	27.51	27.51	26.21	26.70	26.35	-2.73%	10,674,028
Nov 14, 2024	27.59	27.95	27.43	27.45	27.09	-0.69%	5,639,397
Nov 13, 2024	27.67	27.79	27.53	27.64	27.28	-0.14%	3,318,790
Nov 12, 2024	27.94	27.99	27.47	27.68	27.32	-0.22%	6,136,928
Nov 11, 2024	28.48	28.51	27.71	27.74	27.37	-2.46%	6,425,346
Nov 8, 2024	28.32	28.57	28.07	28.44	28.07	0.46%	2,912,183
Nov 7, 2024	28.87	28.90	28.05	28.31	27.94	-2.04%	5,644,806
Nov 6, 2024	29.43	29.46	28.83	28.90	28.52	-0.62%	5,172,750
Nov 5, 2024	28.69	29.15	28.52	29.08	28.70	1.08%	3,403,167
Nov 4, 2024	28.97	29.14	28.76	28.77	28.39	-0.69%	3,061,758
Nov 1, 2024	29.10	29.21	28.90	28.97	28.59	0.10%	3,411,269
Oct 31, 2024	29.15	29.36	28.93	28.94	28.56	-1.66%	3,818,088
Oct 30, 2024	29.38	29.45	29.16	29.43	28.70	-	4,141,606
Oct 29, 2024	29.59	29.86	29.42	29.43	28.70	-1.11%	3,171,723
Oct 28, 2024	29.56	29.91	29.50	29.76	29.02	1.12%	2,426,905
Oct 25, 2024	29.45	29.51	29.28	29.43	28.70	0.27%	2,474,903
Oct 24, 2024	29.54	29.62	29.28	29.35	28.62	-0.34%	2,695,505
Oct 23, 2024	29.38	29.54	29.24	29.45	28.72	-0.10%	2,612,266
Oct 22, 2024	29.57	29.60	29.31	29.48	28.74	-0.10%	3,713,979
Oct 21, 2024	30.35	30.36	29.37	29.51	28.77	-2.67%	5,261,751
Oct 18, 2024	30.27	30.38	30.06	30.32	29.56	0.03%	5,561,849
Oct 17, 2024	29.87	30.47	29.77	30.31	29.55	1.99%	6,727,430
Oct 16, 2024	29.54	29.90	29.46	29.72	28.98	0.47%	5,139,569
Oct 15, 2024	29.58	30.11	29.46	29.58	28.84	0.44%	4,562,472
Oct 14, 2024	29.37	29.48	29.14	29.45	28.72	0.27%	2,587,778
Oct 11, 2024	29.57	29.66	29.29	29.37	28.64	-0.24%	2,714,547
Oct 10, 2024	29.58	29.80	29.24	29.44	28.71	0.44%	4,119,550
Oct 9, 2024	29.26	29.51	29.15	29.31	28.58	0.38%	4,233,862
Oct 8, 2024	29.21	29.34	29.01	29.20	28.47	0.34%	3,568,626
Oct 7, 2024	29.61	29.76	29.05	29.10	28.37	-1.39%	4,410,978
Oct 4, 2024	29.23	29.62	29.14	29.51	28.77	0.55%	5,341,172
Oct 3, 2024	29.91	29.98	29.25	29.35	28.62	-2.43%	8,150,781
Oct 2, 2024	30.09	30.61	29.38	30.08	29.33	-8.07%	20,128,667
Oct 1, 2024	32.68	32.90	32.40	32.72	31.90	0.62%	5,993,371
Sep 30, 2024	32.55	32.61	32.22	32.52	31.71	0.15%	3,776,285
Sep 27, 2024	32.56	32.83	32.43	32.47	31.66	-0.06%	2,687,980
Sep 26, 2024	32.29	32.52	32.17	32.49	31.68	0.62%	3,002,587
Sep 25, 2024	32.38	32.59	32.10	32.29	31.48	-0.09%	2,848,751
Sep 24, 2024	32.29	32.58	32.22	32.32	31.51	0.03%	3,514,045
Sep 23, 2024	32.20	32.40	32.09	32.31	31.50	0.03%	4,975,258
Sep 20, 2024	32.72	32.75	32.30	32.30	31.49	-0.28%	20,169,435
Sep 19, 2024	32.74	32.74	32.21	32.39	31.58	-1.04%	3,698,078
Sep 18, 2024	32.44	33.04	32.31	32.73	31.91	0.52%	3,520,196
Sep 17, 2024	32.58	32.95	32.48	32.56	31.75	-0.12%	3,093,823
Sep 16, 2024	32.28	32.95	32.27	32.60	31.79	1.72%	4,280,891
Sep 13, 2024	31.72	32.07	31.63	32.05	31.25	0.94%	4,352,301
Sep 12, 2024	31.40	31.87	31.40	31.75	30.96	0.89%	3,827,401
Sep 11, 2024	32.64	32.86	31.22	31.47	30.68	-4.03%	9,431,879