Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	19.29	19.32	19.06	19.21	19.21	-0.47%	8,409,598
Jul 24, 2025	19.45	19.57	19.30	19.30	19.30	-1.68%	9,928,064
Jul 23, 2025	19.55	19.88	19.49	19.63	19.63	1.19%	12,714,274
Jul 22, 2025	18.77	19.54	18.72	19.40	19.40	3.47%	11,940,042
Jul 21, 2025	19.14	19.25	18.67	18.75	18.75	-1.68%	14,163,384
Jul 18, 2025	19.06	19.23	18.93	19.07	19.07	0.53%	9,688,330
Jul 17, 2025	19.05	19.22	18.84	18.97	18.97	-0.37%	10,255,181
Jul 16, 2025	19.00	19.17	18.80	19.04	19.04	0.21%	9,607,922
Jul 15, 2025	19.31	19.55	18.96	19.00	19.00	-1.96%	14,794,636
Jul 14, 2025	19.48	19.59	19.23	19.38	19.38	-0.10%	12,651,319
Jul 11, 2025	19.53	19.53	18.84	19.40	19.40	-0.46%	20,159,777
Jul 10, 2025	19.33	20.15	18.82	19.49	19.49	-4.37%	29,505,242
Jul 9, 2025	20.72	20.80	20.22	20.38	20.38	-1.31%	12,752,762
Jul 8, 2025	20.31	20.82	20.23	20.65	20.65	1.18%	9,907,499
Jul 7, 2025	20.99	20.99	20.33	20.41	20.41	-2.76%	9,271,528
Jul 3, 2025	21.23	21.27	20.93	20.99	20.99	-0.71%	6,100,811
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