Skip to main content
Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
22.71
-0.19 (-0.83%)
At close: May 28, 2025, 4:00 PM
22.64
-0.07 (-0.31%)
After-hours: May 28, 2025, 5:08 PM EDT

Conagra Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202522.8923.0922.6522.7122.71-0.83%5,786,049
May 27, 202522.5822.9322.4822.9022.902.23%6,351,461
May 23, 202522.3522.4622.0122.4022.400.40%6,785,070
May 22, 202522.3922.4121.9822.3122.31-0.76%9,762,450
May 21, 202523.0623.0622.4022.4822.48-2.64%7,625,251
May 20, 202523.0423.3722.9923.0923.090.35%6,110,089
May 19, 202522.9123.1022.7623.0123.010.13%6,219,545
May 16, 202522.7922.9922.6722.9822.980.92%7,923,140
May 15, 202522.6222.7922.4522.7722.771.43%5,394,958
May 14, 202522.7522.8122.3822.4522.45-1.66%6,485,884
May 13, 202523.2523.3222.6322.8322.83-2.06%7,362,359
May 12, 202523.1623.4722.9723.3123.310.95%8,948,892
May 9, 202523.2523.4023.0623.0923.09-0.56%7,697,759
May 8, 202522.9523.3722.7823.2223.220.96%8,711,997
May 7, 202523.3623.3922.8723.0023.00-1.50%10,012,210
May 6, 202523.4223.5723.2823.3523.35-0.68%4,542,363
May 5, 202523.7623.7923.3223.5123.51-1.47%5,285,491
May 2, 202524.2524.3023.6723.8623.86-1.32%5,310,474
May 1, 202524.4324.6424.1624.1824.18-2.14%4,385,954
Apr 30, 202524.5824.8024.3324.7124.711.52%6,130,285
Apr 29, 202524.0124.3923.8224.3424.341.08%5,255,395
Apr 28, 202524.1924.3224.0224.0824.08-1.51%5,937,405
Apr 25, 202524.9825.1224.2424.4524.10-1.89%6,447,573
Apr 24, 202525.2625.2724.8124.9224.56-1.19%4,307,470
Apr 23, 202525.5125.5825.0325.2224.86-1.02%4,535,814
Apr 22, 202525.4125.7825.2425.4825.120.35%4,472,114
Apr 21, 202525.2025.4525.1525.3925.030.24%4,696,548
Apr 17, 202524.8825.4024.8725.3324.971.73%4,787,919
Apr 16, 202525.7425.7624.8224.9024.54-2.54%4,362,611
Apr 15, 202526.1426.2925.5025.5525.18-2.44%4,372,743
Apr 14, 202526.0026.3425.7726.1925.820.81%4,698,764
Apr 11, 202525.4626.0825.3125.9825.611.96%7,995,380
Apr 10, 202525.6026.0925.1225.4825.12-0.82%6,897,848
Apr 9, 202524.7225.9124.5125.6925.322.80%6,987,771
Apr 8, 202526.1926.2524.8524.9924.63-3.85%7,551,198
Apr 7, 202526.3426.9425.9625.9925.62-2.59%9,648,028
Apr 4, 202526.7027.6826.5326.6826.30-0.37%11,257,602
Apr 3, 202527.0027.6526.2026.7826.401.52%11,473,418
Apr 2, 202526.7026.7426.0426.3826.00-0.83%8,200,725
Apr 1, 202526.8826.8826.2726.6026.22-0.26%5,862,301
Mar 31, 202526.7127.0826.5426.6726.290.45%7,741,897
Mar 28, 202526.7226.7726.3726.5526.170.34%5,048,276
Mar 27, 202526.1926.5726.0126.4626.082.08%4,507,958
Mar 26, 202525.3526.0625.3525.9225.552.25%5,376,830
Mar 25, 202525.7425.7425.2025.3524.99-1.48%4,627,599
Mar 24, 202525.6425.8525.4725.7325.360.19%5,538,599
Mar 21, 202525.8726.2725.5225.6825.31-0.85%21,562,786
Mar 20, 202525.9326.0225.6725.9025.53-6,269,334
Mar 19, 202525.8526.0325.7325.9025.53-0.38%4,623,431
Mar 18, 202526.1826.4025.9626.0025.63-0.27%4,426,933