Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	14.85	15.34	14.80	15.24	15.24	3.18%	15,845,594
Jul 24, 2026	14.46	14.81	14.46	14.77	14.77	2.78%	10,270,849
Jul 23, 2026	14.70	14.83	14.19	14.37	14.37	-3.10%	15,454,581
Jul 22, 2026	15.17	15.35	14.64	14.83	14.83	-0.13%	13,651,857
Jul 21, 2026	14.43	15.01	14.39	14.85	14.85	1.43%	17,913,851
Jul 20, 2026	14.28	14.70	14.01	14.64	14.64	2.52%	15,870,898
Jul 17, 2026	14.70	14.87	14.23	14.28	14.28	-1.31%	13,997,366
Jul 16, 2026	14.23	14.60	14.01	14.47	14.47	2.70%	22,347,629
Jul 15, 2026	13.69	14.44	13.57	14.09	14.09	-0.42%	32,531,402
Jul 14, 2026	14.20	14.30	14.04	14.15	14.15	-1.26%	16,807,096
Jul 13, 2026	14.00	14.56	13.98	14.33	14.33	3.62%	12,810,087
Jul 10, 2026	13.46	13.89	13.38	13.83	13.83	3.44%	11,029,698
Jul 9, 2026	13.58	13.69	13.34	13.37	13.37	-2.90%	15,251,232
Jul 8, 2026	14.04	14.10	13.77	13.77	13.77	-1.85%	8,961,543
Jul 7, 2026	14.04	14.40	14.02	14.03	14.03	1.74%	10,857,521
Jul 6, 2026	14.32	14.38	13.66	13.79	13.79	-3.84%	16,512,242
Jul 2, 2026	14.41	14.55	14.16	14.34	14.34	0.28%	14,554,217
Jul 1, 2026	13.90	14.42	13.90	14.30	14.30	6.24%	22,916,433
Jun 30, 2026	13.90	13.96	13.39	13.46	13.46	-3.72%	21,026,927
Jun 29, 2026	14.00	14.24	13.88	13.98	13.98	-0.71%	158,291,254
Jun 26, 2026	13.86	14.08	13.78	14.08	14.08	2.18%	17,922,035
Jun 25, 2026	13.66	14.00	13.65	13.78	13.78	1.25%	18,548,780
Jun 24, 2026	13.45	13.66	13.23	13.61	13.61	1.34%	20,994,955
Jun 23, 2026	13.10	13.60	13.06	13.43	13.43	4.51%	17,611,040
Jun 22, 2026	13.15	13.29	12.82	12.85	12.85	-2.65%	11,297,180
Jun 18, 2026	13.11	13.31	13.03	13.20	13.20	0.30%	21,994,865
Jun 17, 2026	13.53	13.72	13.02	13.16	13.16	-2.95%	11,526,218
Jun 16, 2026	13.59	13.84	13.41	13.56	13.56	-0.37%	15,594,471
Jun 15, 2026	13.66	14.06	13.59	13.61	13.61	-0.95%	24,510,076
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