Skip to main content
logo
Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
17.47
+0.17 (0.98%)
At close: Jan 22, 2026, 4:00 PM EST
17.46
-0.01 (-0.06%)
Pre-market: Jan 23, 2026, 8:51 AM EST

Conagra Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202617.2517.6617.2517.4717.470.98%9,985,362
Jan 21, 202617.1117.3116.9917.3017.300.76%13,026,364
Jan 20, 202616.9617.3916.8917.1717.171.24%11,430,534
Jan 16, 202617.2317.3016.9416.9616.96-2.36%11,631,644
Jan 15, 202617.0917.4016.8917.3717.371.46%12,396,213
Jan 14, 202616.6317.1816.6217.1217.123.32%15,595,206
Jan 13, 202616.7517.0616.5416.5716.57-0.72%15,773,205
Jan 12, 202616.9916.9916.6416.6916.69-1.48%12,450,876
Jan 9, 202616.7217.0116.5116.9416.942.17%11,075,606
Jan 8, 202616.0516.6615.9616.5816.583.11%14,483,813
Jan 7, 202616.9216.9616.0816.0816.08-4.57%18,864,219
Jan 6, 202617.0517.0916.8516.8516.85-1.35%13,609,332
Jan 5, 202617.2617.3016.9717.0817.08-1.27%16,330,397
Jan 2, 202617.2317.4417.0917.3017.30-0.06%10,636,027
Dec 31, 202517.4017.4917.3017.3117.31-0.69%5,134,761
Dec 30, 202517.5017.6317.4117.4317.43-0.17%7,685,806
Dec 29, 202517.3017.5717.2917.4617.461.28%12,215,810
Dec 26, 202517.0617.2717.0217.2417.240.94%6,875,316
Dec 24, 202516.9517.0816.8817.0817.080.59%3,692,754
Dec 23, 202517.2217.2516.9516.9816.98-1.62%9,364,121
Dec 22, 202517.1917.4417.0717.2617.26-0.52%11,349,947
Dec 19, 202517.8118.0517.0517.3517.35-2.53%22,572,650
Dec 18, 202517.8417.9717.7817.8017.80-0.67%12,153,785
Dec 17, 202517.8318.0317.7917.9217.921.01%8,249,532
Dec 16, 202517.9518.0017.7117.7417.74-1.11%7,997,759
Dec 15, 202517.8218.0517.8217.9417.941.07%8,856,628
Dec 12, 202517.6917.8717.6817.7517.750.85%7,071,134
Dec 11, 202517.4417.7017.4317.6017.600.92%7,955,024
Dec 10, 202517.1817.4817.1017.4417.441.87%14,148,699
Dec 9, 202517.1317.2716.9517.1217.120.06%10,499,829
Dec 8, 202516.9817.3516.8917.1117.110.35%12,353,627
Dec 5, 202516.9217.1416.8617.0517.050.59%8,210,868
Dec 4, 202517.2217.2916.9216.9516.95-1.22%8,758,056
Dec 3, 202517.3117.6017.1617.1617.16-0.35%7,098,952
Dec 2, 202517.6717.6717.1517.2217.22-2.55%10,588,633
Dec 1, 202517.8017.8817.5417.6717.67-1.01%8,595,491
Nov 28, 202517.8417.9817.8317.8517.850.17%3,764,759
Nov 26, 202517.7017.9817.7017.8217.820.45%8,629,894
Nov 25, 202517.5917.8517.5717.7417.741.26%8,208,801
Nov 24, 202517.7317.8017.5117.5217.52-1.41%12,973,296
Nov 21, 202517.6018.0317.5317.7717.772.24%14,288,291
Nov 20, 202517.3517.5117.2717.3817.38-0.11%8,232,405
Nov 19, 202517.3517.5817.2417.4017.400.12%10,219,231
Nov 18, 202517.1317.4317.0617.3817.381.52%9,522,017
Nov 17, 202517.4217.4817.1017.1217.12-1.89%10,891,121
Nov 14, 202517.5017.6617.2517.4517.450.11%8,036,576
Nov 13, 202517.3717.6617.3217.4317.430.52%9,838,661
Nov 12, 202517.3717.5017.2517.3417.340.23%8,059,844
Nov 11, 202517.1217.3717.0717.3017.301.88%9,691,431
Nov 10, 202517.2717.2916.9116.9816.98-0.93%9,212,476