Skip to main content
Conagra Brands, Inc. (CAG)
NYSE: CAG · Real-Time Price · USD
17.05
+0.10 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
17.07
+0.02 (0.12%)
After-hours: Dec 5, 2025, 7:57 PM EST

Conagra Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9217.1416.8617.0517.050.59%8,204,225
Dec 4, 202517.2217.2916.9216.9516.95-1.22%8,725,432
Dec 3, 202517.3117.6017.1617.1617.16-0.35%7,076,590
Dec 2, 202517.6717.6717.1517.2217.22-2.55%10,582,738
Dec 1, 202517.8017.8817.5417.6717.67-1.01%8,590,857
Nov 28, 202517.8417.9817.8317.8517.850.17%3,758,289
Nov 26, 202517.7017.9817.7017.8217.820.45%8,626,750
Nov 25, 202517.5917.8517.5717.7417.741.26%8,140,616
Nov 24, 202517.7317.8017.5117.5217.52-1.41%12,944,745
Nov 21, 202517.6018.0317.5317.7717.772.24%14,278,779
Nov 20, 202517.3517.5117.2717.3817.38-0.11%8,232,043
Nov 19, 202517.3517.5817.2417.4017.400.12%10,219,231
Nov 18, 202517.1317.4317.0617.3817.381.52%9,522,017
Nov 17, 202517.4217.4817.1017.1217.12-1.89%10,891,121
Nov 14, 202517.5017.6617.2517.4517.450.11%8,036,576
Nov 13, 202517.3717.6617.3217.4317.430.52%9,838,661
Nov 12, 202517.3717.5017.2517.3417.340.23%8,059,844
Nov 11, 202517.1217.3717.0717.3017.301.88%9,691,431
Nov 10, 202517.2717.2916.9116.9816.98-0.93%9,212,476
Nov 7, 202516.7417.2916.6917.1417.142.63%10,833,067
Nov 6, 202517.0017.1716.6016.7016.70-2.28%10,641,552
Nov 5, 202517.0817.2217.0017.0917.09-0.12%10,988,398
Nov 4, 202517.3317.3717.0517.1117.11-1.04%9,363,548
Nov 3, 202517.1717.4417.0117.2917.290.58%12,535,210
Oct 31, 202517.2617.3217.0917.1917.19-1.32%12,966,378
Oct 30, 202516.9717.4816.9417.4217.420.23%15,512,734
Oct 29, 202518.0018.0417.3517.3817.03-3.87%20,897,533
Oct 28, 202518.3918.4118.0518.0817.72-2.27%14,629,165
Oct 27, 202518.3018.5118.2718.5018.131.15%8,998,603
Oct 24, 202518.5118.6118.2618.2917.92-0.97%7,146,809
Oct 23, 202518.8618.8618.4418.4718.10-1.65%8,562,579
Oct 22, 202518.6518.9918.5118.7818.400.86%9,936,299
Oct 21, 202518.6218.6718.4318.6218.250.65%7,466,330
Oct 20, 202518.5718.6318.4718.5018.13-0.32%7,299,973
Oct 17, 202518.3518.6318.3118.5618.191.59%8,973,990
Oct 16, 202518.4918.6918.1718.2717.90-0.38%14,701,800
Oct 15, 202518.5018.6818.2718.3417.97-0.86%13,431,848
Oct 14, 202518.1518.5218.0718.5018.131.70%16,330,611
Oct 13, 202518.5218.5417.9418.1917.82-2.10%12,938,724
Oct 10, 202518.6618.7018.3118.5818.210.43%14,977,182
Oct 9, 202518.8018.8018.4518.5018.13-1.12%7,238,406
Oct 8, 202518.8818.9718.6618.7118.33-1.06%8,467,448
Oct 7, 202518.7719.0818.6518.9118.531.01%13,204,439
Oct 6, 202519.1119.1518.6618.7218.34-2.04%11,397,269
Oct 3, 202519.1819.3318.9919.1118.73-0.36%7,714,623
Oct 2, 202519.0919.2418.8419.1818.79-0.62%11,204,115
Oct 1, 202518.8419.3618.4319.3018.915.41%23,515,930
Sep 30, 202518.0018.3817.9018.3117.941.50%22,230,695
Sep 29, 202518.2018.2117.8918.0417.68-0.77%12,165,367
Sep 26, 202518.1718.3618.1218.1817.810.55%11,979,236