NYSE : CAG
Conagra Brands, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 14.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Conagra Brands, Inc. (CAG) closed at 14.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.42 | 14.61 | 14.26 | 14.57 | 10,718,729 | +3.41% |
| 2026-10-29 | 14.15 | 14.17 | 13.83 | 14.09 | 8,705,592 | +1.22% |
| 2026-10-28 | 14.02 | 14.135 | 13.8 | 13.92 | 6,777,772 | -2.25% |
| 2026-10-27 | 14.51 | 14.51 | 14.115 | 14.24 | 7,376,045 | -2.33% |
| 2026-10-26 | 14.75 | 14.83 | 14.37 | 14.58 | 9,792,042 | -1.88% |
| 2026-10-23 | 15.07 | 15.145 | 14.77 | 14.86 | 9,423,525 | -1.39% |
| 2026-10-22 | 14.2 | 15.15 | 14.15 | 15.07 | 15,838,317 | +7.34% |
| 2026-10-21 | 14.35 | 14.38 | 13.94 | 14.04 | 7,100,087 | -2.77% |
| 2026-10-20 | 14.15 | 14.47 | 14.12 | 14.44 | 8,255,950 | +2.92% |
| 2026-10-19 | 14.31 | 14.32 | 13.94 | 14.03 | 6,796,013 | -3.04% |
| 2026-10-16 | 14.34 | 14.49 | 14.19 | 14.47 | 9,173,285 | +2.05% |
| 2026-10-15 | 14.18 | 14.7 | 14.15 | 14.18 | 10,958,670 | +2.46% |
| 2026-10-14 | 13.84 | 13.905 | 13.61 | 13.84 | 12,109,949 | +1.02% |
| 2026-10-13 | 13.86 | 13.97 | 13.56 | 13.7 | 8,061,733 | +0.15% |
| 2026-10-12 | 13.51 | 13.72 | 13.445 | 13.68 | 8,956,754 | +1.41% |
| 2026-10-09 | 13.5 | 13.55 | 13.34 | 13.49 | 9,144,204 | -0.59% |
| 2026-10-08 | 13.26 | 13.63 | 13.19 | 13.57 | 17,959,170 | +2.42% |
| 2026-10-07 | 13.51 | 13.61 | 13.185 | 13.25 | 15,013,000 | -1.49% |
| 2026-10-06 | 13.23 | 13.69 | 13.194 | 13.45 | 14,344,481 | +1.97% |
| 2026-10-05 | 13.36 | 13.45 | 13.08 | 13.19 | 15,404,324 | -1.27% |
| 2026-10-02 | 13.17 | 13.5 | 13.055 | 13.36 | 19,718,287 | +1.21% |
| 2026-10-01 | 13.25 | 13.335 | 12.88 | 13.2 | 27,149,787 | -1.79% |
| 2026-09-30 | 13.99 | 14.31 | 13.27 | 13.44 | 37,429,179 | -4.88% |
| 2026-09-29 | 14.07 | 14.235 | 13.935 | 14.13 | 14,221,675 | -0.21% |
| 2026-09-28 | 14.26 | 14.455 | 14.09 | 14.16 | 14,426,777 | -1.12% |
| 2026-09-25 | 14.66 | 14.69 | 14.22 | 14.32 | 9,240,224 | -2.39% |
| 2026-09-24 | 14.97 | 14.98 | 14.61 | 14.67 | 11,104,042 | -0.74% |
| 2026-09-23 | 14.81 | 14.93 | 14.51 | 14.78 | 12,665,270 | +0.00% |
| 2026-09-22 | 14.95 | 15.04 | 14.72 | 14.78 | 7,647,934 | -0.54% |
| 2026-09-21 | 15.15 | 15.21 | 14.78 | 14.86 | 8,782,053 | -1.78% |
| 2026-09-18 | 15.07 | 15.25 | 14.96 | 15.13 | 22,263,589 | -0.33% |
| 2026-09-17 | 15.24 | 15.35 | 15.135 | 15.18 | 7,516,610 | +0.00% |
| 2026-09-16 | 15.07 | 15.295 | 15.02 | 15.18 | 11,789,464 | +1.07% |
| 2026-09-15 | 14.69 | 15.08 | 14.62 | 15.02 | 11,453,409 | +1.56% |
| 2026-09-14 | 14.8 | 15.03 | 14.73 | 14.79 | 11,241,457 | +1.30% |
| 2026-09-11 | 14.82 | 14.87 | 14.305 | 14.6 | 16,894,154 | -0.68% |
| 2026-09-10 | 15.2 | 15.225 | 14.62 | 14.7 | 8,627,675 | -2.71% |
| 2026-09-09 | 15.27 | 15.47 | 15.07 | 15.11 | 7,584,322 | -0.98% |
| 2026-09-08 | 15.46 | 15.46 | 15.15 | 15.26 | 11,090,243 | -1.42% |
| 2026-09-04 | 15.5 | 15.78 | 15.4 | 15.48 | 7,711,130 | -0.90% |
| 2026-09-03 | 16.02 | 16.05 | 15.58 | 15.62 | 13,039,327 | -3.46% |
| 2026-09-02 | 16.16 | 16.365 | 16.06 | 16.18 | 8,487,274 | +0.43% |
| 2026-09-01 | 15.92 | 16.32 | 15.92 | 16.11 | 11,592,488 | +0.56% |
| 2026-08-31 | 16 | 16.165 | 15.92 | 16.02 | 12,350,152 | -0.44% |
| 2026-08-28 | 16.11 | 16.235 | 15.97 | 16.09 | 7,798,888 | +0.44% |
| 2026-08-27 | 15.96 | 16.11 | 15.74 | 16.02 | 8,304,164 | -1.05% |
| 2026-08-26 | 16.13 | 16.28 | 15.98 | 16.19 | 7,366,169 | -0.49% |
| 2026-08-25 | 16.48 | 16.594 | 16.16 | 16.27 | 7,062,730 | -2.40% |
| 2026-08-24 | 16.435 | 16.735 | 16.435 | 16.67 | 11,348,292 | +1.46% |
| 2026-08-21 | 16.22 | 16.45 | 16.04 | 16.43 | 9,943,479 | +0.98% |
| 2026-08-20 | 16.09 | 16.37 | 15.94 | 16.27 | 8,638,394 | +0.31% |
| 2026-08-19 | 15.56 | 16.415 | 15.56 | 16.22 | 13,239,766 | +4.51% |
| 2026-08-18 | 15.75 | 15.81 | 15.52 | 15.52 | 10,084,850 | -0.13% |
| 2026-08-17 | 15.42 | 15.66 | 15.37 | 15.54 | 11,318,387 | -0.51% |
| 2026-08-14 | 15.42 | 15.66 | 15.39 | 15.62 | 9,048,055 | +1.49% |
| 2026-08-13 | 15.1 | 15.43 | 15.05 | 15.39 | 8,318,814 | +2.87% |
| 2026-08-12 | 14.81 | 15.07 | 14.665 | 14.96 | 7,695,129 | +0.20% |
| 2026-08-11 | 14.58 | 15.04 | 14.57 | 14.93 | 7,913,277 | +1.08% |
| 2026-08-10 | 14.94 | 15.02 | 14.665 | 14.77 | 8,827,650 | -2.25% |
| 2026-08-07 | 14.79 | 15.14 | 14.77 | 15.11 | 6,708,815 | +1.75% |
| 2026-08-06 | 15.1 | 15.175 | 14.735 | 14.85 | 12,892,203 | -1.07% |
| 2026-08-05 | 15.02 | 15.11 | 14.865 | 15.01 | 11,135,313 | +0.07% |
| 2026-08-04 | 14.69 | 15.05 | 14.65 | 15 | 11,824,781 | +0.60% |
| 2026-08-03 | 14.54 | 14.98 | 14.54 | 14.91 | 15,406,657 | +2.76% |
| 2026-07-31 | 14.84 | 14.91 | 14.49 | 14.51 | 12,958,826 | -3.46% |
| 2026-07-30 | 14.99 | 15.09 | 14.75 | 15.03 | 15,597,106 | -1.92% |
| 2026-07-29 | 15.34 | 15.7 | 15.34 | 15.5 | 16,892,321 | +0.45% |
| 2026-07-28 | 15.41 | 15.68 | 15.23 | 15.43 | 16,183,919 | +1.25% |
| 2026-07-27 | 14.85 | 15.34 | 14.8 | 15.24 | 15,857,543 | +3.18% |
| 2026-07-24 | 14.46 | 14.81 | 14.46 | 14.77 | 10,276,866 | +2.78% |
| 2026-07-23 | 14.7 | 14.83 | 14.19 | 14.37 | 15,465,096 | -3.10% |
| 2026-07-22 | 15.17 | 15.345 | 14.635 | 14.83 | 13,660,713 | -0.13% |
| 2026-07-21 | 14.43 | 15.005 | 14.39 | 14.85 | 18,163,943 | +1.43% |
| 2026-07-20 | 14.28 | 14.7 | 14.01 | 14.64 | 15,883,947 | +2.52% |
| 2026-07-17 | 14.7 | 14.868 | 14.225 | 14.28 | 14,029,635 | -1.31% |
| 2026-07-16 | 14.23 | 14.6 | 14.01 | 14.47 | 22,378,729 | +2.70% |
| 2026-07-15 | 13.69 | 14.44 | 13.57 | 14.09 | 32,572,135 | -0.42% |
| 2026-07-14 | 14.2 | 14.3 | 14.04 | 14.15 | 16,852,272 | -1.26% |
| 2026-07-13 | 14 | 14.555 | 13.98 | 14.33 | 12,832,620 | +3.62% |
| 2026-07-10 | 13.46 | 13.89 | 13.38 | 13.83 | 11,361,505 | +3.44% |
| 2026-07-09 | 13.58 | 13.69 | 13.335 | 13.37 | 15,346,934 | -2.90% |
| 2026-07-08 | 14.04 | 14.1 | 13.77 | 13.77 | 9,101,408 | -1.85% |
| 2026-07-07 | 14.035 | 14.395 | 14.02 | 14.03 | 10,872,923 | +1.74% |
| 2026-07-06 | 14.32 | 14.38 | 13.655 | 13.79 | 16,522,417 | -3.84% |
| 2026-07-02 | 14.41 | 14.55 | 14.16 | 14.34 | 14,564,713 | +0.28% |
| 2026-07-01 | 13.9 | 14.415 | 13.9 | 14.3 | 22,977,145 | +6.24% |
| 2026-06-30 | 13.9 | 13.96 | 13.39 | 13.46 | 21,717,749 | -3.72% |
| 2026-06-29 | 14 | 14.24 | 13.875 | 13.98 | 158,883,757 | -0.71% |
| 2026-06-26 | 13.86 | 14.08 | 13.775 | 14.08 | 18,550,419 | +2.18% |
| 2026-06-25 | 13.66 | 14 | 13.65 | 13.78 | 18,657,258 | +1.25% |
| 2026-06-24 | 13.45 | 13.66 | 13.23 | 13.61 | 21,467,479 | +1.34% |
| 2026-06-23 | 13.1 | 13.6 | 13.06 | 13.43 | 18,120,682 | +4.51% |
| 2026-06-22 | 13.15 | 13.29 | 12.815 | 12.85 | 11,706,533 | -2.65% |
| 2026-06-18 | 13.11 | 13.31 | 13.03 | 13.2 | 22,362,834 | +0.30% |
| 2026-06-17 | 13.53 | 13.72 | 13.02 | 13.16 | 11,641,084 | -2.95% |
| 2026-06-16 | 13.59 | 13.835 | 13.41 | 13.56 | 15,601,678 | -0.37% |
| 2026-06-15 | 13.66 | 14.055 | 13.59 | 13.61 | 24,640,379 | -0.95% |
| 2026-06-12 | 13.44 | 13.755 | 13.29 | 13.74 | 15,325,421 | +2.16% |
| 2026-06-11 | 13.3 | 13.54 | 13.28 | 13.45 | 9,915,743 | +0.82% |
| 2026-06-10 | 13.17 | 13.435 | 13.085 | 13.34 | 15,180,457 | +1.52% |
| 2026-06-09 | 13.26 | 13.4 | 12.86 | 13.14 | 17,453,339 | -0.08% |
| 2026-06-08 | 12.91 | 13.255 | 12.835 | 13.15 | 19,078,341 | +1.08% |
| 2026-06-05 | 12.71 | 13.15 | 12.71 | 13.01 | 14,766,852 | +2.60% |
| 2026-06-04 | 12.845 | 13 | 12.53 | 12.68 | 13,195,192 | +0.79% |
| 2026-06-03 | 12.64 | 12.995 | 12.55 | 12.58 | 17,916,926 | -2.18% |
| 2026-06-02 | 13.1 | 13.1 | 12.76 | 12.86 | 16,202,193 | -1.91% |
| 2026-06-01 | 13.14 | 13.385 | 13.1 | 13.11 | 12,686,470 | -1.28% |
| 2026-05-29 | 13.325 | 13.46 | 13.13 | 13.28 | 13,936,195 | -0.75% |
| 2026-05-28 | 13.25 | 13.585 | 13.14 | 13.38 | 11,870,374 | +0.38% |
| 2026-05-27 | 13.17 | 13.58 | 13.17 | 13.33 | 18,433,099 | +1.37% |
| 2026-05-26 | 13.47 | 13.53 | 13.15 | 13.15 | 16,005,993 | -3.02% |
| 2026-05-22 | 13.4 | 13.66 | 13.39 | 13.56 | 11,621,997 | +1.35% |
| 2026-05-21 | 13.65 | 13.66 | 13.14 | 13.38 | 22,417,937 | -2.76% |
| 2026-05-20 | 13.96 | 13.975 | 13.62 | 13.76 | 11,326,228 | -1.22% |
| 2026-05-19 | 13.9 | 14.16 | 13.7 | 13.93 | 14,952,003 | +1.02% |
| 2026-05-18 | 13.44 | 13.8 | 13.44 | 13.79 | 14,183,069 | +2.68% |
| 2026-05-15 | 13.8 | 13.895 | 13.42 | 13.43 | 16,025,524 | -1.76% |
| 2026-05-14 | 14.2 | 14.31 | 13.64 | 13.67 | 16,532,965 | -2.98% |
| 2026-05-13 | 13.97 | 14.13 | 13.83 | 14.09 | 12,489,732 | +0.64% |
| 2026-05-12 | 14.05 | 14.23 | 13.835 | 14 | 12,678,086 | +0.50% |