Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	14.31	14.32	14.13	14.08	14.08	-2.73%	1,868,177
Oct 16, 2026	14.34	14.49	14.19	14.47	14.47	2.05%	9,173,285
Oct 15, 2026	14.18	14.70	14.15	14.18	14.18	2.46%	10,958,670
Oct 14, 2026	13.84	13.91	13.61	13.84	13.84	1.02%	12,109,949
Oct 13, 2026	13.86	13.97	13.56	13.70	13.70	0.15%	8,061,733
Oct 12, 2026	13.51	13.72	13.45	13.68	13.68	1.41%	8,956,754
Oct 9, 2026	13.50	13.55	13.34	13.49	13.49	-0.59%	9,144,204
Oct 8, 2026	13.26	13.63	13.19	13.57	13.57	2.42%	17,959,170
Oct 7, 2026	13.51	13.61	13.19	13.25	13.25	-1.49%	15,013,000
Oct 6, 2026	13.23	13.69	13.19	13.45	13.45	1.97%	14,344,481
Oct 5, 2026	13.36	13.45	13.08	13.19	13.19	-1.27%	15,404,324
Oct 2, 2026	13.17	13.50	13.06	13.36	13.36	1.21%	19,718,287
Oct 1, 2026	13.25	13.34	12.88	13.20	13.20	-1.79%	27,149,787
Sep 30, 2026	13.99	14.31	13.27	13.44	13.44	-4.88%	37,429,179
Sep 29, 2026	14.07	14.24	13.94	14.13	14.13	-0.21%	14,221,675
Sep 28, 2026	14.26	14.46	14.09	14.16	14.16	-1.12%	14,426,777
Sep 25, 2026	14.66	14.69	14.22	14.32	14.32	-2.39%	9,240,224
Sep 24, 2026	14.97	14.98	14.61	14.67	14.67	-0.74%	11,104,042
Sep 23, 2026	14.81	14.93	14.51	14.78	14.78	-	12,665,270
Sep 22, 2026	14.95	15.04	14.72	14.78	14.78	-0.54%	7,647,934
Sep 21, 2026	15.15	15.21	14.78	14.86	14.86	-1.78%	8,782,053
Sep 18, 2026	15.07	15.25	14.96	15.13	15.13	-0.33%	22,263,589
Sep 17, 2026	15.24	15.35	15.14	15.18	15.18	-	7,516,610
Sep 16, 2026	15.07	15.30	15.02	15.18	15.18	1.07%	11,789,464
Sep 15, 2026	14.69	15.08	14.62	15.02	15.02	1.56%	11,453,409
Sep 14, 2026	14.80	15.03	14.73	14.79	14.79	1.30%	11,241,457
Sep 11, 2026	14.82	14.87	14.31	14.60	14.60	-0.68%	16,894,154
Sep 10, 2026	15.20	15.23	14.62	14.70	14.70	-2.71%	8,627,675
Sep 9, 2026	15.27	15.47	15.07	15.11	15.11	-0.98%	7,584,322
Sep 8, 2026	15.46	15.46	15.15	15.26	15.26	-1.42%	11,090,243
Sep 4, 2026	15.50	15.78	15.40	15.48	15.48	-0.90%	7,711,130
Sep 3, 2026	16.02	16.05	15.58	15.62	15.62	-3.46%	13,039,327
Sep 2, 2026	16.16	16.37	16.06	16.18	16.18	0.43%	8,487,274
Sep 1, 2026	15.92	16.32	15.92	16.11	16.11	0.56%	11,592,488
Aug 31, 2026	16.00	16.17	15.92	16.02	16.02	-0.44%	12,350,152
Aug 28, 2026	16.11	16.24	15.97	16.09	16.09	0.44%	7,798,888
Aug 27, 2026	15.96	16.11	15.74	16.02	16.02	-1.05%	8,304,165
Aug 26, 2026	16.13	16.28	15.98	16.19	16.19	-0.49%	7,366,169
Aug 25, 2026	16.48	16.59	16.16	16.27	16.27	-2.40%	7,062,730
Aug 24, 2026	16.44	16.74	16.44	16.67	16.67	1.46%	11,348,292
Aug 21, 2026	16.22	16.45	16.04	16.43	16.43	0.98%	9,943,479
Aug 20, 2026	16.09	16.37	15.94	16.27	16.27	0.31%	8,638,394
Aug 19, 2026	15.56	16.42	15.56	16.22	16.22	4.51%	13,239,766
Aug 18, 2026	15.75	15.81	15.52	15.52	15.52	-0.13%	10,084,850
Aug 17, 2026	15.42	15.66	15.37	15.54	15.54	-0.51%	11,318,387
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