Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.58	15.58	15.04	15.20	-	-2.31%	9,156,309
Mar 24, 2026	15.48	15.83	15.37	15.56	15.56	0.65%	12,007,935
Mar 23, 2026	15.34	15.57	15.07	15.46	15.46	1.98%	14,530,926
Mar 20, 2026	15.41	15.50	15.07	15.16	15.16	-1.56%	23,874,045
Mar 19, 2026	15.59	15.74	15.32	15.40	15.40	-1.03%	20,654,793
Mar 18, 2026	16.03	16.13	15.36	15.56	15.56	-3.89%	19,600,298
Mar 17, 2026	16.07	16.41	16.07	16.19	16.19	1.00%	14,792,680
Mar 16, 2026	16.46	16.54	16.02	16.03	16.03	-2.32%	17,144,466
Mar 13, 2026	16.35	16.87	16.35	16.41	16.41	1.48%	20,008,157
Mar 12, 2026	16.68	17.06	16.13	16.17	16.17	-4.77%	24,784,267
Mar 11, 2026	18.00	18.04	16.87	16.98	16.98	-6.08%	24,206,899
Mar 10, 2026	18.46	18.51	18.07	18.08	18.08	-3.11%	10,179,005
Mar 9, 2026	18.96	19.10	18.62	18.66	18.66	-1.89%	10,965,951
Mar 6, 2026	18.61	19.05	18.40	19.02	19.02	2.20%	8,811,373
Mar 5, 2026	18.82	18.99	18.59	18.61	18.61	-1.27%	9,321,805
Mar 4, 2026	19.00	19.05	18.66	18.85	18.85	-0.58%	10,229,540
Mar 3, 2026	19.08	19.22	18.74	18.96	18.96	-1.15%	10,483,509
Mar 2, 2026	19.23	19.48	18.99	19.18	19.18	-0.36%	10,416,989
Feb 27, 2026	18.80	19.34	18.74	19.25	19.25	2.78%	12,786,801
Feb 26, 2026	18.76	18.97	18.60	18.73	18.73	0.32%	14,243,192
Feb 25, 2026	18.92	19.01	18.31	18.67	18.67	-2.25%	13,162,673
Feb 24, 2026	18.98	19.37	18.97	19.10	19.10	1.27%	12,656,134
Feb 23, 2026	18.42	19.00	18.40	18.86	18.86	2.11%	12,197,665
Feb 20, 2026	18.83	18.83	18.40	18.47	18.47	-1.18%	10,943,703
Feb 19, 2026	18.89	18.99	18.61	18.69	18.69	-0.53%	9,660,084
Feb 18, 2026	18.84	18.85	18.36	18.79	18.79	-0.53%	21,770,620
Feb 17, 2026	19.75	19.85	18.33	18.89	18.89	-4.40%	21,028,537
Feb 13, 2026	19.93	20.08	19.47	19.76	19.76	-0.90%	10,724,004
Feb 12, 2026	20.10	20.32	19.66	19.94	19.94	-0.40%	11,776,270
Feb 11, 2026	19.05	20.05	18.86	20.02	20.02	3.57%	12,267,896
Feb 10, 2026	19.28	19.49	19.05	19.33	19.33	0.78%	11,359,310
Feb 9, 2026	19.35	19.47	19.00	19.18	19.18	-0.88%	10,973,317
Feb 6, 2026	19.58	19.72	19.35	19.35	19.35	-1.02%	11,093,772
Feb 5, 2026	19.98	20.04	19.49	19.55	19.55	-1.26%	13,292,927
Feb 4, 2026	19.25	20.00	19.21	19.80	19.80	3.61%	19,901,834
Feb 3, 2026	18.27	19.18	18.21	19.11	19.11	3.97%	17,761,793
Feb 2, 2026	18.48	18.51	18.09	18.38	18.38	-0.70%	11,359,315
Jan 30, 2026	17.93	18.51	17.81	18.51	18.51	3.81%	14,444,956
Jan 29, 2026	17.80	18.08	17.76	17.83	17.83	0.85%	11,063,068
Jan 28, 2026	18.00	18.14	17.48	17.68	17.68	-1.50%	11,000,615
Jan 27, 2026	17.62	17.99	17.60	17.95	17.95	-0.77%	14,820,872
Jan 26, 2026	17.60	18.12	17.60	18.09	17.74	3.37%	17,160,406
Jan 23, 2026	17.46	17.59	17.29	17.50	17.16	0.17%	9,792,961
Jan 22, 2026	17.25	17.66	17.25	17.47	17.13	0.98%	9,997,507
Jan 21, 2026	17.11	17.31	16.99	17.30	16.97	0.76%	13,031,857
Jan 20, 2026	16.96	17.39	16.89	17.17	16.84	1.24%	11,486,122
Jan 16, 2026	17.23	17.30	16.94	16.96	16.63	-2.36%	11,734,056
Jan 15, 2026	17.09	17.40	16.89	17.37	17.03	1.46%	12,414,092
Jan 14, 2026	16.63	17.18	16.62	17.12	16.79	3.32%	15,609,116
Jan 13, 2026	16.75	17.06	16.54	16.57	16.25	-0.72%	15,794,042