Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
19.17
-0.27 (-1.39%)
At close: Sep 12, 2025, 4:00 PM EDT
19.24
+0.07 (0.37%)
After-hours: Sep 12, 2025, 7:43 PM EDT
Conagra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.37 | 19.42 | 19.17 | 19.17 | 19.17 | -1.39% | 5,349,974 |
| Sep 11, 2025 | 19.40 | 19.59 | 19.27 | 19.44 | 19.44 | 0.41% | 8,060,772 |
| Sep 10, 2025 | 19.28 | 19.43 | 19.03 | 19.36 | 19.36 | -0.31% | 8,977,980 |
| Sep 9, 2025 | 19.42 | 19.55 | 19.31 | 19.42 | 19.42 | -0.21% | 7,833,827 |
| Sep 8, 2025 | 19.40 | 19.51 | 19.14 | 19.46 | 19.46 | 0.93% | 9,343,306 |
| Sep 5, 2025 | 18.98 | 19.38 | 18.90 | 19.28 | 19.28 | 1.80% | 8,234,593 |
| Sep 4, 2025 | 19.22 | 19.30 | 18.87 | 18.94 | 18.94 | -1.35% | 9,507,730 |
| Sep 3, 2025 | 18.65 | 19.23 | 18.61 | 19.20 | 19.20 | 2.29% | 9,409,176 |
| Sep 2, 2025 | 19.07 | 19.23 | 18.73 | 18.77 | 18.77 | -1.88% | 10,793,018 |
| Aug 29, 2025 | 18.82 | 19.17 | 18.81 | 19.13 | 19.13 | 1.81% | 8,268,535 |
| Aug 28, 2025 | 19.14 | 19.19 | 18.53 | 18.79 | 18.79 | -1.93% | 10,725,840 |
| Aug 27, 2025 | 18.75 | 19.21 | 18.67 | 19.16 | 19.16 | 1.97% | 11,846,391 |
| Aug 26, 2025 | 19.04 | 19.06 | 18.70 | 18.79 | 18.79 | -1.93% | 55,005,636 |
| Aug 25, 2025 | 19.66 | 19.66 | 19.10 | 19.16 | 19.16 | -2.54% | 8,461,323 |
| Aug 22, 2025 | 19.42 | 19.78 | 19.41 | 19.66 | 19.66 | 1.87% | 12,182,016 |
| Aug 21, 2025 | 19.19 | 19.35 | 19.01 | 19.30 | 19.30 | 0.26% | 7,468,103 |
| Aug 20, 2025 | 19.42 | 19.66 | 19.21 | 19.25 | 19.25 | -0.10% | 7,634,217 |
| Aug 19, 2025 | 19.10 | 19.48 | 19.07 | 19.27 | 19.27 | 1.53% | 8,492,772 |
| Aug 18, 2025 | 19.19 | 19.24 | 18.98 | 18.98 | 18.98 | -0.99% | 9,453,857 |
| Aug 15, 2025 | 19.49 | 19.53 | 18.99 | 19.17 | 19.17 | -1.44% | 8,385,455 |
| Aug 14, 2025 | 19.40 | 19.47 | 19.12 | 19.45 | 19.45 | -0.36% | 6,183,398 |
| Aug 13, 2025 | 19.44 | 19.69 | 19.30 | 19.52 | 19.52 | 0.10% | 8,181,097 |
| Aug 12, 2025 | 19.34 | 19.69 | 19.27 | 19.50 | 19.50 | 1.19% | 12,511,833 |
| Aug 11, 2025 | 19.33 | 19.55 | 19.05 | 19.27 | 19.27 | 0.10% | 9,734,760 |
| Aug 8, 2025 | 19.24 | 19.35 | 19.09 | 19.25 | 19.25 | - | 9,649,041 |
| Aug 7, 2025 | 19.04 | 19.38 | 18.84 | 19.25 | 19.25 | 1.69% | 13,498,128 |
| Aug 6, 2025 | 18.87 | 19.12 | 18.74 | 18.93 | 18.93 | 0.69% | 12,164,611 |
| Aug 5, 2025 | 18.69 | 18.91 | 18.63 | 18.80 | 18.80 | 0.59% | 9,406,078 |
| Aug 4, 2025 | 18.47 | 18.76 | 18.44 | 18.69 | 18.69 | 0.97% | 10,954,590 |
| Aug 1, 2025 | 18.44 | 18.59 | 18.26 | 18.51 | 18.51 | 1.37% | 11,514,674 |
| Jul 31, 2025 | 18.36 | 18.58 | 18.19 | 18.26 | 18.26 | -1.46% | 20,194,813 |
| Jul 30, 2025 | 19.03 | 19.10 | 18.39 | 18.53 | 18.53 | -4.39% | 14,813,979 |
| Jul 29, 2025 | 19.17 | 19.42 | 18.97 | 19.38 | 19.02 | 0.94% | 12,525,097 |
| Jul 28, 2025 | 19.07 | 19.43 | 18.96 | 19.20 | 18.84 | -0.05% | 10,824,495 |
| Jul 25, 2025 | 19.29 | 19.32 | 19.06 | 19.21 | 18.85 | -0.47% | 8,409,598 |
| Jul 24, 2025 | 19.45 | 19.57 | 19.30 | 19.30 | 18.94 | -1.68% | 9,928,064 |
| Jul 23, 2025 | 19.55 | 19.88 | 19.49 | 19.63 | 19.27 | 1.19% | 12,714,274 |
| Jul 22, 2025 | 18.77 | 19.54 | 18.72 | 19.40 | 19.04 | 3.47% | 11,940,042 |
| Jul 21, 2025 | 19.14 | 19.25 | 18.67 | 18.75 | 18.40 | -1.68% | 14,163,384 |
| Jul 18, 2025 | 19.06 | 19.23 | 18.93 | 19.07 | 18.72 | 0.53% | 9,688,330 |
| Jul 17, 2025 | 19.05 | 19.22 | 18.84 | 18.97 | 18.62 | -0.37% | 10,255,181 |
| Jul 16, 2025 | 19.00 | 19.17 | 18.80 | 19.04 | 18.69 | 0.21% | 9,607,922 |
| Jul 15, 2025 | 19.31 | 19.55 | 18.96 | 19.00 | 18.65 | -1.96% | 14,794,636 |
| Jul 14, 2025 | 19.48 | 19.59 | 19.23 | 19.38 | 19.02 | -0.10% | 12,651,319 |
| Jul 11, 2025 | 19.53 | 19.53 | 18.84 | 19.40 | 19.04 | -0.46% | 20,159,777 |
| Jul 10, 2025 | 19.33 | 20.15 | 18.82 | 19.49 | 19.13 | -4.37% | 29,505,242 |
| Jul 9, 2025 | 20.72 | 20.80 | 20.22 | 20.38 | 20.00 | -1.31% | 12,752,762 |
| Jul 8, 2025 | 20.31 | 20.82 | 20.23 | 20.65 | 20.27 | 1.18% | 9,907,499 |
| Jul 7, 2025 | 20.99 | 20.99 | 20.33 | 20.41 | 20.03 | -2.76% | 9,271,528 |
| Jul 3, 2025 | 21.23 | 21.27 | 20.93 | 20.99 | 20.60 | -0.71% | 6,100,811 |