Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.72	27.24	26.72	27.11	27.11	1.12%	14,502,379
Dec 19, 2024	26.95	27.20	26.35	26.81	26.81	-2.05%	8,407,713
Dec 18, 2024	27.51	27.75	27.25	27.37	27.37	-1.83%	6,706,641
Dec 17, 2024	27.42	27.97	27.39	27.88	27.88	-0.07%	6,178,600
Dec 16, 2024	28.20	28.34	27.87	27.90	27.90	-1.06%	5,301,209
Dec 13, 2024	28.05	28.21	27.79	28.20	28.20	0.46%	3,510,709
Dec 12, 2024	28.05	28.22	27.70	28.07	28.07	1.23%	4,739,324
Dec 11, 2024	27.90	28.07	27.59	27.73	27.73	-0.40%	4,835,265
Dec 10, 2024	27.65	28.04	27.43	27.84	27.84	0.36%	5,023,700
Dec 9, 2024	27.33	28.05	27.21	27.74	27.74	1.84%	6,712,220
Dec 6, 2024	27.89	27.97	27.16	27.24	27.24	-2.08%	4,987,601
Dec 5, 2024	27.35	28.69	27.28	27.82	27.82	1.83%	4,799,411
Dec 4, 2024	27.41	27.56	27.25	27.32	27.32	-1.41%	3,365,500
Dec 3, 2024	27.82	28.06	27.68	27.71	27.71	-0.40%	4,250,800
Dec 2, 2024	27.56	27.96	27.41	27.82	27.82	0.98%	6,904,000
Nov 29, 2024	27.38	27.75	27.33	27.55	27.55	0.36%	4,236,925
Nov 27, 2024	27.60	27.69	27.40	27.45	27.45	-0.15%	4,042,364
Nov 26, 2024	27.54	27.75	27.39	27.49	27.49	0.15%	5,294,400
Nov 25, 2024	27.47	27.97	27.45	27.45	27.45	0.11%	8,288,811
Nov 22, 2024	27.34	27.52	27.19	27.42	27.42	0.92%	4,677,170
Nov 21, 2024	27.19	27.50	26.95	27.17	27.17	0.18%	4,379,662
Nov 20, 2024	26.50	27.16	26.44	27.12	27.12	2.42%	6,515,595
Nov 19, 2024	26.50	26.73	26.36	26.48	26.48	-0.49%	5,088,700
Nov 18, 2024	26.86	27.03	26.56	26.61	26.61	-0.34%	5,861,400
Nov 15, 2024	27.51	27.51	26.21	26.70	26.70	-2.73%	10,674,028
Nov 14, 2024	27.59	27.95	27.43	27.45	27.45	-0.69%	5,639,397
Nov 13, 2024	27.67	27.79	27.53	27.64	27.64	-0.14%	3,318,790
Nov 12, 2024	27.94	27.99	27.47	27.68	27.68	-0.22%	6,136,928
Nov 11, 2024	28.48	28.51	27.71	27.74	27.74	-2.46%	6,425,346
Nov 8, 2024	28.32	28.57	28.07	28.44	28.44	0.46%	2,912,200
Nov 7, 2024	28.87	28.90	28.05	28.31	28.31	-2.04%	5,644,806
Nov 6, 2024	29.43	29.46	28.83	28.90	28.90	-0.62%	5,172,800
Nov 5, 2024	28.69	29.15	28.52	29.08	29.08	1.08%	3,403,200
Nov 4, 2024	28.97	29.14	28.76	28.77	28.77	-0.69%	3,061,758
Nov 1, 2024	29.10	29.21	28.90	28.97	28.97	0.10%	3,411,269
Oct 31, 2024	29.15	29.36	28.93	28.94	28.94	-1.66%	3,818,100
Oct 30, 2024	29.38	29.45	29.16	29.43	29.08	-	4,141,606
Oct 29, 2024	29.59	29.86	29.42	29.43	29.08	-1.11%	3,171,723
Oct 28, 2024	29.56	29.91	29.50	29.76	29.41	1.12%	2,426,905
Oct 25, 2024	29.45	29.51	29.28	29.43	29.08	0.27%	2,474,903
Oct 24, 2024	29.54	29.62	29.28	29.35	29.00	-0.34%	2,695,505
Oct 23, 2024	29.38	29.54	29.24	29.45	29.10	-0.10%	2,612,266
Oct 22, 2024	29.57	29.60	29.31	29.48	29.13	-0.10%	3,714,000
Oct 21, 2024	30.35	30.36	29.37	29.51	29.16	-2.67%	5,261,751
Oct 18, 2024	30.27	30.38	30.06	30.32	29.96	0.03%	5,561,849
Oct 17, 2024	29.87	30.47	29.77	30.31	29.95	1.99%	6,727,430
Oct 16, 2024	29.54	29.90	29.46	29.72	29.37	0.47%	5,139,600
Oct 15, 2024	29.58	30.11	29.46	29.58	29.23	0.44%	4,562,500
Oct 14, 2024	29.37	29.48	29.14	29.45	29.10	0.27%	2,587,778
Oct 11, 2024	29.57	29.66	29.29	29.37	29.02	-0.24%	2,714,547
Oct 10, 2024	29.58	29.80	29.24	29.44	29.09	0.44%	4,119,550
Oct 9, 2024	29.26	29.51	29.15	29.31	28.96	0.38%	4,233,862
Oct 8, 2024	29.21	29.34	29.01	29.20	28.85	0.34%	3,568,626
Oct 7, 2024	29.61	29.76	29.05	29.10	28.75	-1.39%	4,411,000
Oct 4, 2024	29.23	29.62	29.14	29.51	29.16	0.55%	5,341,172
Oct 3, 2024	29.91	29.98	29.25	29.35	29.00	-2.43%	8,150,800
Oct 2, 2024	30.09	30.61	29.38	30.08	29.72	-8.07%	20,128,700
Oct 1, 2024	32.68	32.90	32.40	32.72	32.33	0.62%	5,993,400
Sep 30, 2024	32.55	32.61	32.22	32.52	32.13	0.15%	3,776,300
Sep 27, 2024	32.56	32.83	32.43	32.47	32.08	-0.06%	2,687,980
Sep 26, 2024	32.29	32.52	32.17	32.49	32.10	0.62%	3,002,600
Sep 25, 2024	32.38	32.59	32.10	32.29	31.91	-0.09%	2,848,800
Sep 24, 2024	32.29	32.58	32.22	32.32	31.94	0.03%	3,514,045
Sep 23, 2024	32.20	32.40	32.09	32.31	31.93	0.03%	4,975,258
Sep 20, 2024	32.72	32.75	32.30	32.30	31.92	-0.28%	20,169,435
Sep 19, 2024	32.74	32.74	32.21	32.39	32.00	-1.04%	3,698,100
Sep 18, 2024	32.44	33.04	32.31	32.73	32.34	0.52%	3,520,200
Sep 17, 2024	32.58	32.95	32.48	32.56	32.17	-0.12%	3,093,823
Sep 16, 2024	32.28	32.95	32.27	32.60	32.21	1.72%	4,280,900
Sep 13, 2024	31.72	32.07	31.63	32.05	31.67	0.94%	4,352,301
Sep 12, 2024	31.40	31.87	31.40	31.75	31.37	0.89%	3,827,401
Sep 11, 2024	32.64	32.86	31.22	31.47	31.10	-4.03%	9,431,879
Sep 10, 2024	32.94	33.24	32.72	32.79	32.40	-0.12%	3,422,300
Sep 9, 2024	32.74	33.02	32.40	32.83	32.44	0.27%	4,487,157
Sep 6, 2024	32.50	32.85	32.50	32.74	32.35	0.65%	4,177,800
Sep 5, 2024	32.57	32.81	32.39	32.53	32.14	0.37%	4,180,800
Sep 4, 2024	32.01	32.51	32.01	32.41	32.02	1.54%	4,664,291
Sep 3, 2024	31.30	32.27	31.24	31.92	31.54	2.31%	5,793,967
Aug 30, 2024	31.09	31.27	31.01	31.20	30.83	0.52%	5,061,800
Aug 29, 2024	31.58	31.73	30.94	31.04	30.67	-1.59%	2,860,442
Aug 28, 2024	31.02	31.72	31.02	31.54	31.16	0.86%	2,998,152
Aug 27, 2024	31.11	31.31	30.88	31.27	30.90	0.74%	4,328,762
Aug 26, 2024	30.72	31.10	30.61	31.04	30.67	1.34%	4,631,073
Aug 23, 2024	30.66	30.74	30.46	30.63	30.27	0.49%	5,976,300
Aug 22, 2024	30.82	30.82	30.16	30.48	30.12	-0.85%	8,340,842
Aug 21, 2024	30.85	31.00	30.61	30.74	30.37	-0.10%	4,076,021
Aug 20, 2024	31.00	31.13	30.74	30.77	30.40	-1.03%	5,456,843
Aug 19, 2024	30.49	31.22	30.48	31.09	30.72	2.20%	3,482,096
Aug 16, 2024	30.15	30.49	29.97	30.42	30.06	0.83%	3,694,206
Aug 15, 2024	30.80	30.92	30.06	30.17	29.81	-2.11%	6,635,000
Aug 14, 2024	30.40	31.06	30.38	30.82	30.45	1.52%	6,505,800
Aug 13, 2024	29.96	30.53	29.93	30.36	30.00	1.78%	4,637,100
Aug 12, 2024	30.30	30.46	29.75	29.83	29.48	-1.06%	6,488,500
Aug 9, 2024	30.22	30.27	29.87	30.15	29.79	-0.50%	2,136,000
Aug 8, 2024	29.63	30.43	29.59	30.30	29.94	1.75%	3,058,127
Aug 7, 2024	29.99	30.41	29.75	29.78	29.43	-0.50%	3,630,134
Aug 6, 2024	30.15	30.46	29.91	29.93	29.57	-0.27%	3,181,435
Aug 5, 2024	30.85	31.37	29.88	30.01	29.65	-2.88%	4,565,855
Aug 2, 2024	30.58	30.96	30.31	30.90	30.53	2.15%	3,767,504
Aug 1, 2024	30.02	30.36	29.70	30.25	29.89	-0.23%	3,487,700