Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	18.51	18.61	18.26	18.29	18.29	-0.97%	7,126,299
Oct 23, 2025	18.86	18.86	18.44	18.47	18.47	-1.65%	8,562,579
Oct 22, 2025	18.65	18.99	18.51	18.78	18.78	0.86%	9,936,299
Oct 21, 2025	18.62	18.67	18.43	18.62	18.62	0.65%	7,466,330
Oct 20, 2025	18.57	18.63	18.47	18.50	18.50	-0.32%	7,299,973
Oct 17, 2025	18.35	18.63	18.31	18.56	18.56	1.59%	8,973,990
Oct 16, 2025	18.49	18.69	18.17	18.27	18.27	-0.38%	14,701,800
Oct 15, 2025	18.50	18.68	18.27	18.34	18.34	-0.86%	13,431,848
Oct 14, 2025	18.15	18.52	18.07	18.50	18.50	1.70%	16,330,611
Oct 13, 2025	18.52	18.54	17.94	18.19	18.19	-2.10%	12,938,724
Oct 10, 2025	18.66	18.70	18.31	18.58	18.58	0.43%	14,977,182
Oct 9, 2025	18.80	18.80	18.45	18.50	18.50	-1.12%	7,238,406
Oct 8, 2025	18.88	18.97	18.66	18.71	18.71	-1.06%	8,467,448
Oct 7, 2025	18.77	19.08	18.65	18.91	18.91	1.01%	13,204,439
Oct 6, 2025	19.11	19.15	18.66	18.72	18.72	-2.04%	11,397,269
Oct 3, 2025	19.18	19.33	18.99	19.11	19.11	-0.36%	7,714,623
Oct 2, 2025	19.09	19.24	18.84	19.18	19.18	-0.62%	11,204,115
Oct 1, 2025	18.84	19.36	18.43	19.30	19.30	5.41%	23,515,930
Sep 30, 2025	18.00	18.38	17.90	18.31	18.31	1.50%	22,230,695
Sep 29, 2025	18.20	18.21	17.89	18.04	18.04	-0.77%	12,165,367
Sep 26, 2025	18.17	18.36	18.12	18.18	18.18	0.55%	11,979,236
Sep 25, 2025	18.57	18.64	18.07	18.08	18.08	-2.43%	11,014,664
Sep 24, 2025	18.22	18.64	18.19	18.53	18.53	1.81%	10,592,592
Sep 23, 2025	18.40	18.48	18.12	18.20	18.20	-0.66%	10,960,187
Sep 22, 2025	18.50	18.63	18.30	18.32	18.32	-1.19%	9,705,817
Sep 19, 2025	18.81	18.90	18.45	18.54	18.54	-1.12%	20,476,660
Sep 18, 2025	18.85	18.89	18.67	18.75	18.75	-0.74%	11,558,165
Sep 17, 2025	18.92	19.24	18.84	18.89	18.89	-0.26%	8,078,017
Sep 16, 2025	18.74	19.06	18.65	18.94	18.94	1.45%	9,307,267
Sep 15, 2025	19.21	19.34	18.67	18.67	18.67	-2.61%	9,688,606
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