Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	19.66	19.66	19.16	19.17	-	-2.49%	5,093,539
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
Jul 2, 2025	21.04	21.30	20.97	21.14	20.75	0.43%	7,516,045
Jul 1, 2025	20.38	21.37	20.38	21.05	20.66	2.83%	11,289,358
Jun 30, 2025	20.37	20.52	20.26	20.47	20.09	0.34%	9,555,368
Jun 27, 2025	20.52	20.67	20.26	20.40	20.02	-0.49%	11,428,076
Jun 26, 2025	20.65	20.86	20.40	20.50	20.12	0.24%	7,917,988
Jun 25, 2025	21.18	21.19	20.45	20.45	20.07	-4.71%	11,487,348
Jun 24, 2025	21.53	21.64	21.30	21.46	21.06	-0.69%	9,400,322
Jun 23, 2025	21.50	21.78	21.27	21.61	21.21	0.56%	7,884,658
Jun 20, 2025	21.49	21.65	21.33	21.49	21.09	-0.05%	14,392,866
Jun 18, 2025	21.55	21.73	21.45	21.50	21.10	-0.23%	5,856,343
Jun 17, 2025	21.59	21.89	21.47	21.55	21.15	-0.23%	6,165,694
Jun 16, 2025	21.62	21.69	21.18	21.60	21.20	0.14%	9,917,857
Jun 13, 2025	22.34	22.49	21.51	21.57	21.17	-3.19%	10,715,400