Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	26.50	27.16	26.44	27.12	27.12	2.42%	6,515,595
Nov 19, 2024	26.50	26.73	26.36	26.48	26.48	-0.49%	5,088,654
Nov 18, 2024	26.86	27.03	26.56	26.61	26.61	-0.34%	5,861,379
Nov 15, 2024	27.51	27.51	26.21	26.70	26.70	-2.73%	10,674,028
Nov 14, 2024	27.59	27.95	27.43	27.45	27.45	-0.69%	5,639,397
Nov 13, 2024	27.67	27.79	27.53	27.64	27.64	-0.14%	3,318,790
Nov 12, 2024	27.94	27.99	27.47	27.68	27.68	-0.22%	6,136,928
Nov 11, 2024	28.48	28.51	27.71	27.74	27.74	-2.46%	6,425,346
Nov 8, 2024	28.32	28.57	28.07	28.44	28.44	0.46%	2,912,183
Nov 7, 2024	28.87	28.90	28.05	28.31	28.31	-2.04%	5,644,806
Nov 6, 2024	29.43	29.46	28.83	28.90	28.90	-0.62%	5,172,750
Nov 5, 2024	28.69	29.15	28.52	29.08	29.08	1.08%	3,403,167
Nov 4, 2024	28.97	29.14	28.76	28.77	28.77	-0.69%	3,061,758
Nov 1, 2024	29.10	29.21	28.90	28.97	28.97	0.10%	3,411,269
Oct 31, 2024	29.15	29.36	28.93	28.94	28.94	-1.66%	3,818,088
Oct 30, 2024	29.38	29.45	29.16	29.43	29.08	-	4,141,606
Oct 29, 2024	29.59	29.86	29.42	29.43	29.08	-1.11%	3,171,723
Oct 28, 2024	29.56	29.91	29.50	29.76	29.40	1.12%	2,426,905
Oct 25, 2024	29.45	29.51	29.28	29.43	29.08	0.27%	2,474,903
Oct 24, 2024	29.54	29.62	29.28	29.35	29.00	-0.34%	2,695,505
Oct 23, 2024	29.38	29.54	29.24	29.45	29.10	-0.10%	2,612,266
Oct 22, 2024	29.57	29.60	29.31	29.48	29.13	-0.10%	3,713,979
Oct 21, 2024	30.35	30.36	29.37	29.51	29.16	-2.67%	5,261,751
Oct 18, 2024	30.27	30.38	30.06	30.32	29.96	0.03%	5,561,849
Oct 17, 2024	29.87	30.47	29.77	30.31	29.95	1.99%	6,727,430
Oct 16, 2024	29.54	29.90	29.46	29.72	29.37	0.47%	5,139,569
Oct 15, 2024	29.58	30.11	29.46	29.58	29.23	0.44%	4,562,472
Oct 14, 2024	29.37	29.48	29.14	29.45	29.10	0.27%	2,587,778
Oct 11, 2024	29.57	29.66	29.29	29.37	29.02	-0.24%	2,714,547
Oct 10, 2024	29.58	29.80	29.24	29.44	29.09	0.44%	4,119,550
Oct 9, 2024	29.26	29.51	29.15	29.31	28.96	0.38%	4,233,862
Oct 8, 2024	29.21	29.34	29.01	29.20	28.85	0.34%	3,568,626
Oct 7, 2024	29.61	29.76	29.05	29.10	28.75	-1.39%	4,410,978
Oct 4, 2024	29.23	29.62	29.14	29.51	29.16	0.55%	5,341,172
Oct 3, 2024	29.91	29.98	29.25	29.35	29.00	-2.43%	8,150,781
Oct 2, 2024	30.09	30.61	29.38	30.08	29.72	-8.07%	20,128,667
Oct 1, 2024	32.68	32.90	32.40	32.72	32.33	0.62%	5,993,371
Sep 30, 2024	32.55	32.61	32.22	32.52	32.13	0.15%	3,776,285
Sep 27, 2024	32.56	32.83	32.43	32.47	32.08	-0.06%	2,687,980
Sep 26, 2024	32.29	32.52	32.17	32.49	32.10	0.62%	3,002,587
Sep 25, 2024	32.38	32.59	32.10	32.29	31.90	-0.09%	2,848,751
Sep 24, 2024	32.29	32.58	32.22	32.32	31.93	0.03%	3,514,045
Sep 23, 2024	32.20	32.40	32.09	32.31	31.92	0.03%	4,975,258
Sep 20, 2024	32.72	32.75	32.30	32.30	31.91	-0.28%	20,169,435
Sep 19, 2024	32.74	32.74	32.21	32.39	32.00	-1.04%	3,698,078
Sep 18, 2024	32.44	33.04	32.31	32.73	32.34	0.52%	3,520,196
Sep 17, 2024	32.58	32.95	32.48	32.56	32.17	-0.12%	3,093,823
Sep 16, 2024	32.28	32.95	32.27	32.60	32.21	1.72%	4,280,891
Sep 13, 2024	31.72	32.07	31.63	32.05	31.67	0.94%	4,352,301
Sep 12, 2024	31.40	31.87	31.40	31.75	31.37	0.89%	3,827,401
Sep 11, 2024	32.64	32.86	31.22	31.47	31.09	-4.03%	9,431,879
Sep 10, 2024	32.94	33.24	32.72	32.79	32.40	-0.12%	3,422,275
Sep 9, 2024	32.74	33.02	32.40	32.83	32.44	0.27%	4,487,157
Sep 6, 2024	32.50	32.86	32.50	32.74	32.35	0.65%	4,177,795
Sep 5, 2024	32.57	32.81	32.39	32.53	32.14	0.37%	4,180,791
Sep 4, 2024	32.01	32.51	32.01	32.41	32.02	1.54%	4,606,537
Sep 3, 2024	31.30	32.27	31.24	31.92	31.54	2.31%	5,793,967
Aug 30, 2024	31.09	31.27	31.01	31.20	30.83	0.52%	5,061,766
Aug 29, 2024	31.58	31.73	30.94	31.04	30.67	-1.59%	2,860,442
Aug 28, 2024	31.02	31.72	31.02	31.54	31.16	0.86%	2,998,152
Aug 27, 2024	31.11	31.31	30.88	31.27	30.90	0.74%	4,328,762
Aug 26, 2024	30.72	31.10	30.61	31.04	30.67	1.34%	4,631,073
Aug 23, 2024	30.66	30.74	30.46	30.63	30.26	0.49%	5,976,300
Aug 22, 2024	30.82	30.82	30.16	30.48	30.12	-0.85%	8,340,842
Aug 21, 2024	30.85	31.00	30.61	30.74	30.37	-0.10%	4,076,021
Aug 20, 2024	31.00	31.13	30.74	30.77	30.40	-1.03%	5,456,843
Aug 19, 2024	30.49	31.22	30.48	31.09	30.72	2.20%	3,482,096
Aug 16, 2024	30.15	30.49	29.97	30.42	30.06	0.83%	3,694,206
Aug 15, 2024	30.80	30.92	30.06	30.17	29.81	-2.11%	6,634,971
Aug 14, 2024	30.40	31.06	30.38	30.82	30.45	1.52%	6,505,762
Aug 13, 2024	29.96	30.53	29.93	30.36	30.00	1.78%	4,637,053
Aug 12, 2024	30.30	30.46	29.75	29.83	29.47	-1.06%	6,488,497
Aug 9, 2024	30.22	30.27	29.87	30.15	29.79	-0.50%	2,135,989
Aug 8, 2024	29.63	30.43	29.59	30.30	29.94	1.75%	3,058,127
Aug 7, 2024	29.99	30.41	29.75	29.78	29.42	-0.50%	3,630,134
Aug 6, 2024	30.15	30.46	29.91	29.93	29.57	-0.27%	3,181,435
Aug 5, 2024	30.85	31.37	29.88	30.01	29.65	-2.88%	4,565,855
Aug 2, 2024	30.58	30.96	30.31	30.90	30.53	2.15%	3,767,504
Aug 1, 2024	30.02	30.36	29.70	30.25	29.89	-0.23%	3,487,688
Jul 31, 2024	30.30	30.62	30.02	30.32	29.62	-0.20%	4,645,968
Jul 30, 2024	29.98	30.55	29.96	30.38	29.67	0.73%	3,773,975
Jul 29, 2024	29.96	30.37	29.63	30.16	29.46	0.73%	2,706,471
Jul 26, 2024	29.50	29.98	29.44	29.94	29.24	1.39%	3,518,765
Jul 25, 2024	29.98	30.45	29.38	29.53	28.84	-1.11%	4,406,567
Jul 24, 2024	29.30	29.91	29.15	29.86	29.17	2.02%	3,717,547
Jul 23, 2024	29.56	29.62	28.91	29.27	28.59	-1.31%	2,887,482
Jul 22, 2024	29.64	29.75	29.41	29.66	28.97	0.10%	2,793,934
Jul 19, 2024	30.22	30.22	29.48	29.63	28.94	-1.53%	3,385,918
Jul 18, 2024	29.97	30.66	29.83	30.09	29.39	-0.10%	3,488,975
Jul 17, 2024	29.14	30.15	29.12	30.12	29.42	3.90%	5,186,251
Jul 16, 2024	28.60	29.05	28.50	28.99	28.32	1.36%	3,834,415
Jul 15, 2024	28.36	28.70	28.22	28.60	27.94	0.88%	4,524,272
Jul 12, 2024	28.35	28.63	28.22	28.35	27.69	-0.11%	5,285,538
Jul 11, 2024	28.01	28.49	27.46	28.38	27.72	-1.49%	13,584,668
Jul 10, 2024	28.80	29.02	28.69	28.81	28.14	0.24%	5,967,055
Jul 9, 2024	28.37	28.90	28.33	28.74	28.07	1.20%	5,227,846
Jul 8, 2024	28.50	28.67	28.31	28.40	27.74	0.57%	4,549,540
Jul 5, 2024	28.04	28.31	27.98	28.24	27.58	0.39%	4,825,601
Jul 3, 2024	28.35	28.40	28.08	28.13	27.48	-0.71%	2,236,545
Jul 2, 2024	28.34	28.44	28.19	28.33	27.67	0.11%	3,658,517