Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	15.42	15.66	15.39	15.55	-	-0.45%	11,313,559
Aug 14, 2026	15.42	15.66	15.39	15.62	15.62	1.49%	9,048,055
Aug 13, 2026	15.10	15.43	15.05	15.39	15.39	2.87%	8,318,814
Aug 12, 2026	14.81	15.07	14.67	14.96	14.96	0.20%	7,695,129
Aug 11, 2026	14.58	15.04	14.57	14.93	14.93	1.08%	7,913,277
Aug 10, 2026	14.94	15.02	14.67	14.77	14.77	-2.25%	8,827,650
Aug 7, 2026	14.79	15.14	14.77	15.11	15.11	1.75%	6,708,815
Aug 6, 2026	15.10	15.18	14.74	14.85	14.85	-1.07%	12,892,203
Aug 5, 2026	15.02	15.11	14.87	15.01	15.01	0.07%	11,135,313
Aug 4, 2026	14.69	15.05	14.65	15.00	15.00	0.60%	11,824,781
Aug 3, 2026	14.54	14.98	14.54	14.91	14.91	2.76%	15,406,657
Jul 31, 2026	14.84	14.91	14.49	14.51	14.51	-3.46%	12,958,826
Jul 30, 2026	14.99	15.09	14.75	15.03	15.03	-1.92%	15,597,106
Jul 29, 2026	15.34	15.70	15.34	15.50	15.33	0.45%	16,892,321
Jul 28, 2026	15.41	15.68	15.23	15.43	15.26	1.25%	16,183,919
Jul 27, 2026	14.85	15.34	14.80	15.24	15.07	3.18%	15,857,543
Jul 24, 2026	14.46	14.81	14.46	14.77	14.60	2.78%	10,276,866
Jul 23, 2026	14.70	14.83	14.19	14.37	14.21	-3.10%	15,465,096
Jul 22, 2026	15.17	15.35	14.64	14.83	14.66	-0.13%	13,660,713
Jul 21, 2026	14.43	15.01	14.39	14.85	14.68	1.43%	18,163,943
Jul 20, 2026	14.28	14.70	14.01	14.64	14.47	2.52%	15,883,947
Jul 17, 2026	14.70	14.87	14.23	14.28	14.12	-1.31%	14,029,635
Jul 16, 2026	14.23	14.60	14.01	14.47	14.31	2.70%	22,378,729
Jul 15, 2026	13.69	14.44	13.57	14.09	13.93	-0.42%	32,572,135
Jul 14, 2026	14.20	14.30	14.04	14.15	13.99	-1.26%	16,852,272
Jul 13, 2026	14.00	14.56	13.98	14.33	14.17	3.62%	12,832,620
Jul 10, 2026	13.46	13.89	13.38	13.83	13.67	3.44%	11,361,505
Jul 9, 2026	13.58	13.69	13.34	13.37	13.22	-2.90%	15,346,934
Jul 8, 2026	14.04	14.10	13.77	13.77	13.61	-1.85%	9,101,408
Jul 7, 2026	14.04	14.40	14.02	14.03	13.87	1.74%	10,872,923
Jul 6, 2026	14.32	14.38	13.66	13.79	13.63	-3.84%	16,522,418
Jul 2, 2026	14.41	14.55	14.16	14.34	14.18	0.28%	14,564,713
Jul 1, 2026	13.90	14.42	13.90	14.30	14.14	6.24%	22,977,145
Jun 30, 2026	13.90	13.96	13.39	13.46	13.31	-3.72%	21,717,749
Jun 29, 2026	14.00	14.24	13.88	13.98	13.82	-0.71%	158,883,757
Jun 26, 2026	13.86	14.08	13.78	14.08	13.92	2.18%	18,550,419
Jun 25, 2026	13.66	14.00	13.65	13.78	13.62	1.25%	18,657,258
Jun 24, 2026	13.45	13.66	13.23	13.61	13.46	1.34%	21,467,479
Jun 23, 2026	13.10	13.60	13.06	13.43	13.28	4.51%	18,120,682
Jun 22, 2026	13.15	13.29	12.82	12.85	12.70	-2.65%	11,706,533
Jun 18, 2026	13.11	13.31	13.03	13.20	13.05	0.30%	22,362,834
Jun 17, 2026	13.53	13.72	13.02	13.16	13.01	-2.95%	11,641,084
Jun 16, 2026	13.59	13.84	13.41	13.56	13.41	-0.37%	15,601,678
Jun 15, 2026	13.66	14.06	13.59	13.61	13.46	-0.95%	24,640,379
Jun 12, 2026	13.44	13.76	13.29	13.74	13.58	2.16%	15,325,421
Jun 11, 2026	13.30	13.54	13.28	13.45	13.30	0.82%	9,915,743
Jun 10, 2026	13.17	13.44	13.09	13.34	13.19	1.52%	15,180,457
Jun 9, 2026	13.26	13.40	12.86	13.14	12.99	-0.08%	17,453,339
Jun 8, 2026	12.91	13.26	12.84	13.15	13.00	1.08%	19,078,341
Jun 5, 2026	12.71	13.15	12.71	13.01	12.86	2.60%	14,766,852