Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
29.43
+0.08 (0.27%)
At close: Oct 25, 2024, 4:00 PM
29.55
+0.12 (0.41%)
After-hours: Oct 25, 2024, 7:54 PM EDT
Conagra Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 29.54 | 29.62 | 29.28 | 29.35 | 29.35 | -0.34% | 2,695,505 |
Oct 23, 2024 | 29.38 | 29.54 | 29.24 | 29.45 | 29.45 | -0.10% | 2,612,266 |
Oct 22, 2024 | 29.57 | 29.60 | 29.31 | 29.48 | 29.48 | -0.10% | 3,713,979 |
Oct 21, 2024 | 30.35 | 30.36 | 29.37 | 29.51 | 29.51 | -2.67% | 5,261,751 |
Oct 18, 2024 | 30.27 | 30.38 | 30.06 | 30.32 | 30.32 | 0.03% | 5,561,849 |
Oct 17, 2024 | 29.87 | 30.47 | 29.77 | 30.31 | 30.31 | 1.99% | 6,727,430 |
Oct 16, 2024 | 29.54 | 29.90 | 29.46 | 29.72 | 29.72 | 0.47% | 5,139,569 |
Oct 15, 2024 | 29.58 | 30.11 | 29.46 | 29.58 | 29.58 | 0.44% | 4,562,472 |
Oct 14, 2024 | 29.37 | 29.48 | 29.14 | 29.45 | 29.45 | 0.27% | 2,587,778 |
Oct 11, 2024 | 29.57 | 29.66 | 29.29 | 29.37 | 29.37 | -0.24% | 2,714,547 |
Oct 10, 2024 | 29.58 | 29.80 | 29.24 | 29.44 | 29.44 | 0.44% | 4,119,550 |
Oct 9, 2024 | 29.26 | 29.51 | 29.15 | 29.31 | 29.31 | 0.38% | 4,233,862 |
Oct 8, 2024 | 29.21 | 29.34 | 29.01 | 29.20 | 29.20 | 0.34% | 3,568,626 |
Oct 7, 2024 | 29.61 | 29.76 | 29.05 | 29.10 | 29.10 | -1.39% | 4,410,978 |
Oct 4, 2024 | 29.23 | 29.62 | 29.14 | 29.51 | 29.51 | 0.55% | 5,341,172 |
Oct 3, 2024 | 29.91 | 29.98 | 29.25 | 29.35 | 29.35 | -2.43% | 8,150,781 |
Oct 2, 2024 | 30.09 | 30.61 | 29.38 | 30.08 | 30.08 | -8.07% | 20,128,667 |
Oct 1, 2024 | 32.68 | 32.90 | 32.40 | 32.72 | 32.72 | 0.62% | 5,993,371 |
Sep 30, 2024 | 32.55 | 32.61 | 32.22 | 32.52 | 32.52 | 0.15% | 3,776,285 |
Sep 27, 2024 | 32.56 | 32.83 | 32.43 | 32.47 | 32.47 | -0.06% | 2,687,980 |
Sep 26, 2024 | 32.29 | 32.52 | 32.17 | 32.49 | 32.49 | 0.62% | 3,002,587 |
Sep 25, 2024 | 32.38 | 32.59 | 32.10 | 32.29 | 32.29 | -0.09% | 2,848,751 |
Sep 24, 2024 | 32.29 | 32.58 | 32.22 | 32.32 | 32.32 | 0.03% | 3,514,045 |
Sep 23, 2024 | 32.20 | 32.40 | 32.09 | 32.31 | 32.31 | 0.03% | 4,975,258 |
Sep 20, 2024 | 32.72 | 32.75 | 32.30 | 32.30 | 32.30 | -0.28% | 20,169,435 |
Sep 19, 2024 | 32.74 | 32.74 | 32.21 | 32.39 | 32.39 | -1.04% | 3,698,078 |
Sep 18, 2024 | 32.44 | 33.04 | 32.31 | 32.73 | 32.73 | 0.52% | 3,520,196 |
Sep 17, 2024 | 32.58 | 32.95 | 32.48 | 32.56 | 32.56 | -0.12% | 3,093,823 |
Sep 16, 2024 | 32.28 | 32.95 | 32.27 | 32.60 | 32.60 | 1.72% | 4,280,891 |
Sep 13, 2024 | 31.72 | 32.07 | 31.63 | 32.05 | 32.05 | 0.94% | 4,352,301 |
Sep 12, 2024 | 31.40 | 31.87 | 31.40 | 31.75 | 31.75 | 0.89% | 3,827,401 |
Sep 11, 2024 | 32.64 | 32.86 | 31.22 | 31.47 | 31.47 | -4.03% | 9,431,879 |
Sep 10, 2024 | 32.94 | 33.24 | 32.72 | 32.79 | 32.79 | -0.12% | 3,422,275 |
Sep 9, 2024 | 32.74 | 33.02 | 32.40 | 32.83 | 32.83 | 0.27% | 4,487,157 |
Sep 6, 2024 | 32.50 | 32.86 | 32.50 | 32.74 | 32.74 | 0.65% | 4,177,795 |
Sep 5, 2024 | 32.57 | 32.81 | 32.39 | 32.53 | 32.53 | 0.37% | 4,180,791 |
Sep 4, 2024 | 32.01 | 32.51 | 32.01 | 32.41 | 32.41 | 1.54% | 4,606,537 |
Sep 3, 2024 | 31.30 | 32.27 | 31.24 | 31.92 | 31.92 | 2.31% | 5,793,967 |
Aug 30, 2024 | 31.09 | 31.27 | 31.01 | 31.20 | 31.20 | 0.52% | 5,061,766 |
Aug 29, 2024 | 31.58 | 31.73 | 30.94 | 31.04 | 31.04 | -1.59% | 2,860,442 |
Aug 28, 2024 | 31.02 | 31.72 | 31.02 | 31.54 | 31.54 | 0.86% | 2,998,152 |
Aug 27, 2024 | 31.11 | 31.31 | 30.88 | 31.27 | 31.27 | 0.74% | 4,328,762 |
Aug 26, 2024 | 30.72 | 31.10 | 30.61 | 31.04 | 31.04 | 1.34% | 4,631,073 |
Aug 23, 2024 | 30.66 | 30.74 | 30.46 | 30.63 | 30.63 | 0.49% | 5,976,300 |
Aug 22, 2024 | 30.82 | 30.82 | 30.16 | 30.48 | 30.48 | -0.85% | 8,340,842 |
Aug 21, 2024 | 30.85 | 31.00 | 30.61 | 30.74 | 30.74 | -0.10% | 4,076,021 |
Aug 20, 2024 | 31.00 | 31.13 | 30.74 | 30.77 | 30.77 | -1.03% | 5,456,843 |
Aug 19, 2024 | 30.49 | 31.22 | 30.48 | 31.09 | 31.09 | 2.20% | 3,482,096 |
Aug 16, 2024 | 30.15 | 30.49 | 29.97 | 30.42 | 30.42 | 0.83% | 3,694,206 |
Aug 15, 2024 | 30.80 | 30.92 | 30.06 | 30.17 | 30.17 | -2.11% | 6,634,971 |
Aug 14, 2024 | 30.40 | 31.06 | 30.38 | 30.82 | 30.82 | 1.52% | 6,505,762 |
Aug 13, 2024 | 29.96 | 30.53 | 29.93 | 30.36 | 30.36 | 1.78% | 4,637,053 |
Aug 12, 2024 | 30.30 | 30.46 | 29.75 | 29.83 | 29.83 | -1.06% | 6,488,497 |
Aug 9, 2024 | 30.22 | 30.27 | 29.87 | 30.15 | 30.15 | -0.50% | 2,135,989 |
Aug 8, 2024 | 29.63 | 30.43 | 29.59 | 30.30 | 30.30 | 1.75% | 3,058,127 |
Aug 7, 2024 | 29.99 | 30.41 | 29.75 | 29.78 | 29.78 | -0.50% | 3,630,134 |
Aug 6, 2024 | 30.15 | 30.46 | 29.91 | 29.93 | 29.93 | -0.27% | 3,181,435 |
Aug 5, 2024 | 30.85 | 31.37 | 29.88 | 30.01 | 30.01 | -2.88% | 4,565,855 |
Aug 2, 2024 | 30.58 | 30.96 | 30.31 | 30.90 | 30.90 | 2.15% | 3,767,504 |
Aug 1, 2024 | 30.02 | 30.36 | 29.70 | 30.25 | 30.25 | -0.23% | 3,487,688 |
Jul 31, 2024 | 30.30 | 30.62 | 30.02 | 30.32 | 29.97 | -0.20% | 4,645,968 |
Jul 30, 2024 | 29.98 | 30.55 | 29.96 | 30.38 | 30.03 | 0.73% | 3,773,975 |
Jul 29, 2024 | 29.96 | 30.37 | 29.63 | 30.16 | 29.82 | 0.73% | 2,706,471 |
Jul 26, 2024 | 29.50 | 29.98 | 29.44 | 29.94 | 29.60 | 1.39% | 3,518,765 |
Jul 25, 2024 | 29.98 | 30.45 | 29.38 | 29.53 | 29.19 | -1.11% | 4,406,567 |
Jul 24, 2024 | 29.30 | 29.91 | 29.15 | 29.86 | 29.52 | 2.02% | 3,717,547 |
Jul 23, 2024 | 29.56 | 29.62 | 28.91 | 29.27 | 28.94 | -1.31% | 2,887,482 |
Jul 22, 2024 | 29.64 | 29.75 | 29.41 | 29.66 | 29.32 | 0.10% | 2,793,934 |
Jul 19, 2024 | 30.22 | 30.22 | 29.48 | 29.63 | 29.29 | -1.53% | 3,385,918 |
Jul 18, 2024 | 29.97 | 30.66 | 29.83 | 30.09 | 29.75 | -0.10% | 3,488,975 |
Jul 17, 2024 | 29.14 | 30.15 | 29.12 | 30.12 | 29.78 | 3.90% | 5,186,251 |
Jul 16, 2024 | 28.60 | 29.05 | 28.50 | 28.99 | 28.66 | 1.36% | 3,834,415 |
Jul 15, 2024 | 28.36 | 28.70 | 28.22 | 28.60 | 28.27 | 0.88% | 4,524,272 |
Jul 12, 2024 | 28.35 | 28.63 | 28.22 | 28.35 | 28.03 | -0.11% | 5,285,538 |
Jul 11, 2024 | 28.01 | 28.49 | 27.46 | 28.38 | 28.06 | -1.49% | 13,584,668 |
Jul 10, 2024 | 28.80 | 29.02 | 28.69 | 28.81 | 28.48 | 0.24% | 5,967,055 |
Jul 9, 2024 | 28.37 | 28.90 | 28.33 | 28.74 | 28.41 | 1.20% | 5,227,846 |
Jul 8, 2024 | 28.50 | 28.67 | 28.31 | 28.40 | 28.08 | 0.57% | 4,549,540 |
Jul 5, 2024 | 28.04 | 28.31 | 27.98 | 28.24 | 27.92 | 0.39% | 4,825,601 |
Jul 3, 2024 | 28.35 | 28.40 | 28.08 | 28.13 | 27.81 | -0.71% | 2,236,545 |
Jul 2, 2024 | 28.34 | 28.44 | 28.19 | 28.33 | 28.01 | 0.11% | 3,658,517 |
Jul 1, 2024 | 28.60 | 28.88 | 28.30 | 28.30 | 27.98 | -0.42% | 5,532,716 |
Jun 28, 2024 | 28.35 | 28.48 | 28.19 | 28.42 | 28.10 | 0.28% | 7,264,862 |
Jun 27, 2024 | 28.54 | 28.59 | 28.17 | 28.34 | 28.02 | -0.53% | 4,188,033 |
Jun 26, 2024 | 28.58 | 28.70 | 28.43 | 28.49 | 28.16 | -2.00% | 5,625,396 |
Jun 25, 2024 | 29.28 | 29.52 | 29.07 | 29.07 | 28.74 | -0.92% | 3,920,246 |
Jun 24, 2024 | 28.90 | 29.52 | 28.87 | 29.34 | 29.00 | 1.80% | 4,154,909 |
Jun 21, 2024 | 28.67 | 29.08 | 28.53 | 28.82 | 28.49 | 1.12% | 6,243,027 |
Jun 20, 2024 | 28.56 | 28.84 | 28.48 | 28.50 | 28.17 | -0.59% | 4,144,042 |
Jun 18, 2024 | 28.55 | 28.77 | 28.44 | 28.67 | 28.34 | -0.10% | 4,192,084 |
Jun 17, 2024 | 28.28 | 28.81 | 28.18 | 28.70 | 28.37 | 1.27% | 3,961,750 |
Jun 14, 2024 | 28.50 | 28.85 | 28.29 | 28.34 | 28.02 | -0.81% | 3,821,521 |
Jun 13, 2024 | 28.71 | 28.77 | 28.39 | 28.57 | 28.24 | -0.52% | 3,597,916 |
Jun 12, 2024 | 29.24 | 29.27 | 28.62 | 28.72 | 28.39 | -1.78% | 3,136,945 |
Jun 11, 2024 | 29.23 | 29.32 | 28.90 | 29.24 | 28.91 | -0.17% | 6,146,976 |
Jun 10, 2024 | 29.65 | 29.70 | 28.87 | 29.29 | 28.96 | -1.45% | 6,971,074 |
Jun 7, 2024 | 29.42 | 29.77 | 29.41 | 29.72 | 29.38 | 0.61% | 3,590,355 |
Jun 6, 2024 | 29.73 | 29.81 | 29.36 | 29.54 | 29.20 | -0.77% | 2,307,632 |
Jun 5, 2024 | 29.90 | 29.94 | 29.44 | 29.77 | 29.43 | -0.77% | 3,538,128 |
Jun 4, 2024 | 29.68 | 30.08 | 29.53 | 30.00 | 29.66 | 0.91% | 3,364,529 |