Conagra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.17	18.36	18.12	18.18	18.18	0.55%	11,963,747
Sep 25, 2025	18.57	18.64	18.07	18.08	18.08	-2.43%	11,014,664
Sep 24, 2025	18.22	18.64	18.19	18.53	18.53	1.81%	10,592,592
Sep 23, 2025	18.40	18.48	18.12	18.20	18.20	-0.66%	10,960,187
Sep 22, 2025	18.50	18.63	18.30	18.32	18.32	-1.19%	9,705,817
Sep 19, 2025	18.81	18.90	18.45	18.54	18.54	-1.12%	20,476,660
Sep 18, 2025	18.85	18.89	18.67	18.75	18.75	-0.74%	11,558,165
Sep 17, 2025	18.92	19.24	18.84	18.89	18.89	-0.26%	8,078,017
Sep 16, 2025	18.74	19.06	18.65	18.94	18.94	1.45%	9,307,267
Sep 15, 2025	19.21	19.34	18.67	18.67	18.67	-2.61%	9,688,606
Sep 12, 2025	19.37	19.42	19.17	19.17	19.17	-1.39%	5,349,974
Sep 11, 2025	19.40	19.59	19.27	19.44	19.44	0.41%	8,060,772
Sep 10, 2025	19.28	19.43	19.03	19.36	19.36	-0.31%	8,977,980
Sep 9, 2025	19.42	19.55	19.31	19.42	19.42	-0.21%	7,833,827
Sep 8, 2025	19.40	19.51	19.14	19.46	19.46	0.93%	9,343,306
Sep 5, 2025	18.98	19.38	18.90	19.28	19.28	1.80%	8,234,593
Sep 4, 2025	19.22	19.30	18.87	18.94	18.94	-1.35%	9,507,730
Sep 3, 2025	18.65	19.23	18.61	19.20	19.20	2.29%	9,409,176
Sep 2, 2025	19.07	19.23	18.73	18.77	18.77	-1.88%	10,793,018
Aug 29, 2025	18.82	19.17	18.81	19.13	19.13	1.81%	8,268,535
Aug 28, 2025	19.14	19.19	18.53	18.79	18.79	-1.93%	10,725,840
Aug 27, 2025	18.75	19.21	18.67	19.16	19.16	1.97%	11,846,391
Aug 26, 2025	19.04	19.06	18.70	18.79	18.79	-1.93%	55,005,636
Aug 25, 2025	19.66	19.66	19.10	19.16	19.16	-2.54%	8,461,323
Aug 22, 2025	19.42	19.78	19.41	19.66	19.66	1.87%	12,182,016
Aug 21, 2025	19.19	19.35	19.01	19.30	19.30	0.26%	7,468,103
Aug 20, 2025	19.42	19.66	19.21	19.25	19.25	-0.10%	7,634,217
Aug 19, 2025	19.10	19.48	19.07	19.27	19.27	1.53%	8,492,772
Aug 18, 2025	19.19	19.24	18.98	18.98	18.98	-0.99%	9,453,857
Aug 15, 2025	19.49	19.53	18.99	19.17	19.17	-1.44%	8,385,455
Aug 14, 2025	19.40	19.47	19.12	19.45	19.45	-0.36%	6,183,398
Aug 13, 2025	19.44	19.69	19.30	19.52	19.52	0.10%	8,181,097
Aug 12, 2025	19.34	19.69	19.27	19.50	19.50	1.19%	12,511,833
Aug 11, 2025	19.33	19.55	19.05	19.27	19.27	0.10%	9,734,760
Aug 8, 2025	19.24	19.35	19.09	19.25	19.25	-	9,649,041
Aug 7, 2025	19.04	19.38	18.84	19.25	19.25	1.69%	13,498,128
Aug 6, 2025	18.87	19.12	18.74	18.93	18.93	0.69%	12,164,611
Aug 5, 2025	18.69	18.91	18.63	18.80	18.80	0.59%	9,406,078
Aug 4, 2025	18.47	18.76	18.44	18.69	18.69	0.97%	10,954,590
Aug 1, 2025	18.44	18.59	18.26	18.51	18.51	1.37%	11,514,674
Jul 31, 2025	18.36	18.58	18.19	18.26	18.26	-1.46%	20,194,813
Jul 30, 2025	19.03	19.10	18.39	18.53	18.53	-4.39%	14,813,979
Jul 29, 2025	19.17	19.42	18.97	19.38	19.02	0.94%	12,525,097
Jul 28, 2025	19.07	19.43	18.96	19.20	18.84	-0.05%	10,824,495
Jul 25, 2025	19.29	19.32	19.06	19.21	18.85	-0.47%	8,409,598
Jul 24, 2025	19.45	19.57	19.30	19.30	18.94	-1.68%	9,928,064
Jul 23, 2025	19.55	19.88	19.49	19.63	19.27	1.19%	12,714,274
Jul 22, 2025	18.77	19.54	18.72	19.40	19.04	3.47%	11,940,042
Jul 21, 2025	19.14	19.25	18.67	18.75	18.40	-1.68%	14,163,384
Jul 18, 2025	19.06	19.23	18.93	19.07	18.72	0.53%	9,688,330