Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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