Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.88	15.32	14.77	15.24	15.24	-1.74%	9,658,624
Nov 5, 2026	15.26	15.54	15.07	15.51	15.51	2.75%	12,390,588
Nov 4, 2026	14.83	15.47	14.78	15.27	15.10	5.97%	15,656,322
Nov 3, 2026	14.58	14.65	14.38	14.41	14.24	-2.57%	10,577,206
Nov 2, 2026	14.64	14.82	14.28	14.79	14.62	1.51%	14,341,991
Oct 30, 2026	14.42	14.61	14.26	14.57	14.40	3.41%	10,718,770
Oct 29, 2026	14.15	14.17	13.83	14.09	13.93	1.22%	8,705,592
Oct 28, 2026	14.02	14.14	13.80	13.92	13.76	-2.25%	6,777,772
Oct 27, 2026	14.51	14.51	14.12	14.24	14.08	-2.33%	7,376,045
Oct 26, 2026	14.75	14.83	14.37	14.58	14.41	-1.88%	9,792,042
Oct 23, 2026	15.07	15.15	14.77	14.86	14.69	-1.39%	9,423,525
Oct 22, 2026	14.20	15.15	14.15	15.07	14.90	7.34%	15,838,317
Oct 21, 2026	14.35	14.38	13.94	14.04	13.88	-2.77%	7,100,087
Oct 20, 2026	14.15	14.47	14.12	14.44	14.27	2.92%	8,255,950
Oct 19, 2026	14.31	14.32	13.94	14.03	13.87	-3.04%	6,796,013
Oct 16, 2026	14.34	14.49	14.19	14.47	14.30	2.05%	9,267,019
Oct 15, 2026	14.18	14.70	14.15	14.18	14.02	2.46%	11,844,391
Oct 14, 2026	13.84	13.91	13.61	13.84	13.68	1.02%	12,116,305
Oct 13, 2026	13.86	13.97	13.56	13.70	13.54	0.15%	8,062,235
Oct 12, 2026	13.51	13.72	13.45	13.68	13.52	1.41%	8,959,663
Oct 9, 2026	13.50	13.55	13.34	13.49	13.34	-0.59%	9,144,751
Oct 8, 2026	13.26	13.63	13.19	13.57	13.41	2.42%	18,226,473
Oct 7, 2026	13.51	13.61	13.19	13.25	13.10	-1.49%	15,023,916
Oct 6, 2026	13.23	13.69	13.19	13.45	13.30	1.97%	14,387,464
Oct 5, 2026	13.36	13.45	13.08	13.19	13.04	-1.27%	15,428,304
Oct 2, 2026	13.17	13.50	13.06	13.36	13.21	1.21%	19,866,949
Oct 1, 2026	13.25	13.34	12.88	13.20	13.05	-1.79%	27,196,604
Sep 30, 2026	13.99	14.31	13.27	13.44	13.29	-4.88%	37,449,537
Sep 29, 2026	14.07	14.24	13.94	14.13	13.97	-0.21%	14,347,138
Sep 28, 2026	14.26	14.46	14.09	14.16	14.00	-1.12%	14,645,902
Sep 25, 2026	14.66	14.69	14.22	14.32	14.16	-2.39%	9,264,721
Sep 24, 2026	14.97	14.98	14.61	14.67	14.50	-0.74%	11,118,000
Sep 23, 2026	14.81	14.93	14.51	14.78	14.61	-	12,685,279
Sep 22, 2026	14.95	15.04	14.72	14.78	14.61	-0.54%	7,654,269
Sep 21, 2026	15.15	15.21	14.78	14.86	14.69	-1.78%	8,833,672
Sep 18, 2026	15.07	15.25	14.96	15.13	14.96	-0.33%	22,687,669
Sep 17, 2026	15.24	15.35	15.14	15.18	15.01	-	7,536,517
Sep 16, 2026	15.07	15.30	15.02	15.18	15.01	1.07%	11,937,553
Sep 15, 2026	14.69	15.08	14.62	15.02	14.85	1.56%	11,490,884
Sep 14, 2026	14.80	15.03	14.73	14.79	14.62	1.30%	11,261,181
Sep 11, 2026	14.82	14.87	14.31	14.60	14.43	-0.68%	16,957,772
Sep 10, 2026	15.20	15.23	14.62	14.70	14.53	-2.71%	8,655,733
Sep 9, 2026	15.27	15.47	15.07	15.11	14.94	-0.98%	7,595,229
Sep 8, 2026	15.46	15.46	15.15	15.26	15.09	-1.42%	11,090,931
Sep 4, 2026	15.50	15.78	15.40	15.48	15.30	-0.90%	7,716,818
Sep 3, 2026	16.02	16.05	15.58	15.62	15.44	-3.46%	13,056,995
Sep 2, 2026	16.16	16.37	16.06	16.18	15.99	0.43%	8,489,402
Sep 1, 2026	15.92	16.32	15.92	16.11	15.93	0.56%	11,953,077
Aug 31, 2026	16.00	16.17	15.92	16.02	15.84	-0.44%	12,372,626
Aug 28, 2026	16.11	16.24	15.97	16.09	15.91	0.44%	7,808,283