Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
20.99
-0.15 (-0.71%)
At close: Jul 3, 2025, 1:00 PM
20.95
-0.04 (-0.17%)
After-hours: Jul 3, 2025, 5:00 PM EDT
Conagra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.23 | 21.27 | 20.93 | 20.99 | 20.99 | -0.71% | 6,095,014 |
| Jul 2, 2025 | 21.04 | 21.30 | 20.97 | 21.14 | 21.14 | 0.43% | 7,516,045 |
| Jul 1, 2025 | 20.38 | 21.37 | 20.38 | 21.05 | 21.05 | 2.83% | 11,289,358 |
| Jun 30, 2025 | 20.37 | 20.52 | 20.26 | 20.47 | 20.47 | 0.34% | 9,555,368 |
| Jun 27, 2025 | 20.52 | 20.67 | 20.26 | 20.40 | 20.40 | -0.49% | 11,428,076 |
| Jun 26, 2025 | 20.65 | 20.86 | 20.40 | 20.50 | 20.50 | 0.24% | 7,917,988 |
| Jun 25, 2025 | 21.18 | 21.19 | 20.45 | 20.45 | 20.45 | -4.71% | 11,487,348 |
| Jun 24, 2025 | 21.53 | 21.64 | 21.30 | 21.46 | 21.46 | -0.69% | 9,400,322 |
| Jun 23, 2025 | 21.50 | 21.78 | 21.27 | 21.61 | 21.61 | 0.56% | 7,884,658 |
| Jun 20, 2025 | 21.49 | 21.65 | 21.33 | 21.49 | 21.49 | -0.05% | 14,392,866 |
| Jun 18, 2025 | 21.55 | 21.73 | 21.45 | 21.50 | 21.50 | -0.23% | 5,856,343 |
| Jun 17, 2025 | 21.59 | 21.89 | 21.47 | 21.55 | 21.55 | -0.23% | 6,165,694 |
| Jun 16, 2025 | 21.62 | 21.69 | 21.18 | 21.60 | 21.60 | 0.14% | 9,917,857 |
| Jun 13, 2025 | 22.34 | 22.49 | 21.51 | 21.57 | 21.57 | -3.19% | 10,715,400 |
| Jun 12, 2025 | 22.02 | 22.31 | 21.81 | 22.28 | 22.28 | -0.40% | 8,867,164 |
| Jun 11, 2025 | 22.50 | 22.55 | 22.20 | 22.37 | 22.37 | -0.31% | 5,945,637 |
| Jun 10, 2025 | 22.47 | 22.58 | 22.11 | 22.44 | 22.44 | 0.18% | 8,689,713 |
| Jun 9, 2025 | 22.12 | 22.51 | 22.07 | 22.40 | 22.40 | 0.04% | 8,563,935 |
| Jun 6, 2025 | 22.34 | 22.47 | 22.16 | 22.39 | 22.39 | 0.58% | 4,738,353 |
| Jun 5, 2025 | 22.40 | 22.44 | 22.12 | 22.26 | 22.26 | -1.07% | 4,414,328 |
| Jun 4, 2025 | 22.71 | 22.81 | 22.48 | 22.50 | 22.50 | -0.79% | 3,970,722 |
| Jun 3, 2025 | 22.63 | 22.78 | 22.30 | 22.68 | 22.68 | -0.35% | 4,836,618 |
| Jun 2, 2025 | 22.68 | 22.80 | 22.48 | 22.76 | 22.76 | -0.57% | 5,715,583 |
| May 30, 2025 | 22.67 | 22.98 | 22.54 | 22.89 | 22.89 | 0.97% | 8,306,645 |
| May 29, 2025 | 22.62 | 22.92 | 22.44 | 22.67 | 22.67 | -0.18% | 6,821,588 |
| May 28, 2025 | 22.89 | 23.09 | 22.65 | 22.71 | 22.71 | -0.83% | 5,788,403 |
| May 27, 2025 | 22.58 | 22.93 | 22.48 | 22.90 | 22.90 | 2.23% | 6,351,461 |
| May 23, 2025 | 22.35 | 22.46 | 22.01 | 22.40 | 22.40 | 0.40% | 6,785,070 |
| May 22, 2025 | 22.39 | 22.41 | 21.98 | 22.31 | 22.31 | -0.76% | 9,762,450 |
| May 21, 2025 | 23.06 | 23.06 | 22.40 | 22.48 | 22.48 | -2.64% | 7,625,251 |
| May 20, 2025 | 23.04 | 23.37 | 22.99 | 23.09 | 23.09 | 0.35% | 6,110,089 |
| May 19, 2025 | 22.91 | 23.10 | 22.76 | 23.01 | 23.01 | 0.13% | 6,219,545 |
| May 16, 2025 | 22.79 | 22.99 | 22.67 | 22.98 | 22.98 | 0.92% | 7,923,140 |
| May 15, 2025 | 22.62 | 22.79 | 22.45 | 22.77 | 22.77 | 1.43% | 5,394,958 |
| May 14, 2025 | 22.75 | 22.81 | 22.38 | 22.45 | 22.45 | -1.66% | 6,485,884 |
| May 13, 2025 | 23.25 | 23.32 | 22.63 | 22.83 | 22.83 | -2.06% | 7,362,359 |
| May 12, 2025 | 23.16 | 23.47 | 22.97 | 23.31 | 23.31 | 0.95% | 8,948,892 |
| May 9, 2025 | 23.25 | 23.40 | 23.06 | 23.09 | 23.09 | -0.56% | 7,697,759 |
| May 8, 2025 | 22.95 | 23.37 | 22.78 | 23.22 | 23.22 | 0.96% | 8,711,997 |
| May 7, 2025 | 23.36 | 23.39 | 22.87 | 23.00 | 23.00 | -1.50% | 10,012,210 |
| 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 |