Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.44	13.76	13.29	13.74	13.74	2.16%	15,288,079
Jun 11, 2026	13.30	13.54	13.28	13.45	13.45	0.82%	9,811,248
Jun 10, 2026	13.17	13.44	13.09	13.34	13.34	1.52%	14,887,705
Jun 9, 2026	13.26	13.40	12.86	13.14	13.14	-0.08%	17,365,181
Jun 8, 2026	12.91	13.26	12.84	13.15	13.15	1.08%	18,885,057
Jun 5, 2026	12.71	13.15	12.71	13.01	13.01	2.60%	14,538,353
Jun 4, 2026	12.85	13.00	12.53	12.68	12.68	0.79%	13,173,381
Jun 3, 2026	12.64	13.00	12.55	12.58	12.58	-2.18%	17,769,965
Jun 2, 2026	13.10	13.10	12.76	12.86	12.86	-1.91%	15,796,906
Jun 1, 2026	13.14	13.39	13.10	13.11	13.11	-1.28%	12,591,658
May 29, 2026	13.33	13.46	13.13	13.28	13.28	-0.75%	13,340,441
May 28, 2026	13.25	13.59	13.14	13.38	13.38	0.38%	11,733,707
May 27, 2026	13.17	13.58	13.17	13.33	13.33	1.37%	18,347,142
May 26, 2026	13.47	13.53	13.15	13.15	13.15	-3.02%	15,921,213
May 22, 2026	13.40	13.66	13.39	13.56	13.56	1.35%	11,607,237
May 21, 2026	13.65	13.66	13.14	13.38	13.38	-2.76%	22,387,696
May 20, 2026	13.96	13.98	13.62	13.76	13.76	-1.22%	11,224,817
May 19, 2026	13.90	14.16	13.70	13.93	13.93	1.02%	14,907,647
May 18, 2026	13.44	13.80	13.44	13.79	13.79	2.68%	13,216,795
May 15, 2026	13.80	13.90	13.42	13.43	13.43	-1.76%	16,025,524
May 14, 2026	14.20	14.31	13.64	13.67	13.67	-2.98%	16,532,966
May 13, 2026	13.97	14.13	13.83	14.09	14.09	0.64%	12,489,732
May 12, 2026	14.05	14.23	13.84	14.00	14.00	0.50%	12,678,086
May 11, 2026	14.17	14.32	13.70	13.93	13.93	-1.42%	13,751,700
May 8, 2026	14.36	14.41	14.08	14.13	14.13	-1.60%	10,376,054
May 7, 2026	14.06	14.48	13.96	14.36	14.36	2.06%	14,789,406
May 6, 2026	14.04	14.21	14.00	14.07	14.07	0.50%	12,445,425
May 5, 2026	13.78	14.10	13.61	14.00	14.00	1.08%	13,838,697
May 4, 2026	14.08	14.08	13.78	13.85	13.85	-1.49%	12,769,038
May 1, 2026	14.39	14.56	13.95	14.06	14.06	-2.02%	10,354,646
Apr 30, 2026	13.87	14.36	13.86	14.35	14.35	3.39%	16,423,834
Apr 29, 2026	14.25	14.44	14.15	14.23	13.88	-0.28%	14,518,259
Apr 28, 2026	14.35	14.42	14.13	14.27	13.92	1.06%	13,606,812
Apr 27, 2026	14.20	14.31	14.09	14.12	13.77	-0.35%	16,524,076
Apr 24, 2026	14.43	14.50	14.06	14.17	13.82	-1.67%	12,561,275
Apr 23, 2026	14.53	14.55	14.20	14.41	14.06	-0.83%	12,852,350
Apr 22, 2026	14.67	14.81	14.43	14.53	14.17	-0.95%	12,281,229
Apr 21, 2026	14.88	14.93	14.57	14.67	14.31	-1.15%	12,382,642
Apr 20, 2026	14.76	14.96	14.62	14.84	14.47	-0.13%	11,134,979
Apr 17, 2026	14.66	14.93	14.62	14.86	14.49	1.09%	12,689,991
Apr 16, 2026	14.32	14.74	14.31	14.70	14.34	4.33%	18,587,412
Apr 15, 2026	14.30	14.33	14.04	14.09	13.74	-1.33%	19,305,773
Apr 14, 2026	14.40	14.61	14.28	14.28	13.93	-1.59%	17,633,651
Apr 13, 2026	15.11	15.14	14.22	14.51	14.15	-4.41%	26,903,225
Apr 10, 2026	15.53	15.59	15.11	15.18	14.81	-2.38%	9,967,806
Apr 9, 2026	15.26	15.57	15.13	15.55	15.17	-0.19%	10,953,347
Apr 8, 2026	15.55	15.66	15.41	15.58	15.20	0.58%	10,216,811
Apr 7, 2026	15.78	15.94	15.48	15.49	15.11	-1.84%	10,036,320
Apr 6, 2026	15.70	15.90	15.63	15.78	15.39	0.38%	11,022,943
Apr 2, 2026	15.35	15.74	15.24	15.72	15.33	1.29%	16,993,739