Skip to main content
Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
27.23
+1.25 (4.81%)
Mar 7, 2025, 4:00 PM EST - Market closed

Conagra Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202525.9927.8625.9927.2327.234.81%10,894,493
Mar 6, 202525.6426.0625.4925.9825.982.32%4,091,704
Mar 5, 202525.4425.7925.1725.3925.39-0.31%4,618,224
Mar 4, 202526.1226.6825.4425.4725.47-2.23%5,606,466
Mar 3, 202525.6226.0825.4326.0526.052.00%5,844,825
Feb 28, 202525.8326.0725.4325.5425.54-0.12%5,846,620
Feb 27, 202525.1025.5825.0325.5725.570.83%3,876,158
Feb 26, 202525.8525.9125.1025.3625.36-2.84%5,253,836
Feb 25, 202525.8726.3425.8326.1026.101.08%5,040,126
Feb 24, 202525.3126.3325.3025.8225.820.12%6,523,144
Feb 21, 202524.8726.1024.8325.7925.793.82%7,591,853
Feb 20, 202524.2124.8624.2124.8424.842.26%4,103,925
Feb 19, 202523.9624.3023.7324.2924.291.63%5,358,456
Feb 18, 202523.6024.0923.0623.9023.90-5.46%14,008,334
Feb 14, 202525.1025.4725.0525.2825.281.20%6,372,621
Feb 13, 202524.7625.0724.6124.9824.980.89%4,814,862
Feb 12, 202524.5725.2124.4324.7624.76-0.60%8,089,332
Feb 11, 202524.4624.9924.1824.9124.911.55%6,990,683
Feb 10, 202524.7824.8024.3524.5324.53-1.17%4,566,148
Feb 7, 202525.0225.1624.6424.8224.82-0.76%6,632,326
Feb 6, 202525.4925.5124.8825.0125.01-0.40%6,038,387
Feb 5, 202525.1325.2824.8925.1125.110.32%3,797,664
Feb 4, 202525.3925.4424.8525.0325.03-1.69%5,379,995
Feb 3, 202525.7225.8725.2325.4625.46-1.66%4,019,700
Jan 31, 202526.0426.2625.8125.8925.89-1.52%5,292,410
Jan 30, 202526.0526.4125.8526.2926.291.51%5,309,523
Jan 29, 202525.6426.0825.6425.9025.901.13%4,910,469
Jan 28, 202526.0626.1725.4625.6125.61-2.29%4,461,494
Jan 27, 202525.8026.7825.8026.2126.211.67%7,426,057
Jan 24, 202525.3625.9025.3125.7825.441.74%6,391,484
Jan 23, 202525.3725.4325.0625.3425.010.12%4,793,906
Jan 22, 202525.6925.6925.1425.3124.98-1.52%5,975,804
Jan 21, 202525.8326.0925.5725.7025.36-0.46%6,584,962
Jan 17, 202525.7825.9625.6825.8225.480.12%9,681,154
Jan 16, 202525.4225.8225.3525.7925.451.10%4,999,593
Jan 15, 202526.0526.2125.4325.5125.17-2.07%4,659,788
Jan 14, 202526.2226.3526.0026.0525.71-0.84%4,303,142
Jan 13, 202526.0826.4525.8526.2725.921.27%5,660,527
Jan 10, 202526.3526.5425.9125.9425.60-2.48%5,528,953
Jan 8, 202526.5726.6726.2626.6026.25-0.11%5,578,911
Jan 7, 202526.9627.1426.5026.6326.28-0.97%4,588,992
Jan 6, 202527.5327.6526.8326.8926.54-2.75%4,625,880
Jan 3, 202527.6227.8127.3727.6527.29-0.07%4,491,674
Jan 2, 202527.8228.1027.5927.6727.31-0.29%5,543,994
Dec 31, 202427.4727.8627.4427.7527.380.76%2,627,329
Dec 30, 202427.6027.6727.3127.5427.18-0.43%4,551,540
Dec 27, 202427.3127.7427.3127.6627.300.40%3,515,701
Dec 26, 202427.4827.8027.4127.5527.19-0.33%3,286,531
Dec 24, 202427.5027.6427.3327.6427.280.40%2,123,479
Dec 23, 202427.0027.5526.9227.5327.171.55%4,891,126