Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
19.21
-0.09 (-0.47%)
At close: Jul 25, 2025, 4:00 PM
19.39
+0.18 (0.94%)
After-hours: Jul 25, 2025, 7:56 PM EDT
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 |