Conagra Brands Inc. (CAG) Historical Stock Price Data | Complete Trading History - Stocknear

Conagra Brands Inc.

NYSE: CAG · Real-Time Price · USD
19.11
-0.07 (-0.36%)
At close: Oct 03, 2025, 3:59 PM
19.31
1.02%
After-hours: Oct 03, 2025, 07:58 PM EDT

CAG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 19.18 19.33 18.99 19.11 19.11 -0.36% 7,624,300
Oct 2, 2025 19.09 19.24 18.84 19.18 19.18 -0.62% 11,204,115
Oct 1, 2025 18.84 19.36 18.43 19.30 19.30 5.41% 23,515,930
Sep 30, 2025 18.00 18.38 17.90 18.31 18.31 1.50% 22,230,700
Sep 29, 2025 18.20 18.21 17.89 18.04 18.04 -0.77% 12,165,400
Sep 26, 2025 18.17 18.36 18.12 18.18 18.18 0.55% 11,979,236
Sep 25, 2025 18.57 18.64 18.07 18.08 18.08 -2.43% 11,014,700
Sep 24, 2025 18.22 18.64 18.18 18.53 18.53 1.81% 10,592,600
Sep 23, 2025 18.40 18.48 18.12 18.20 18.20 -0.66% 10,960,200
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% 20,476,700
Sep 18, 2025 18.85 18.89 18.67 18.75 18.75 -0.74% 11,558,200
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% 9,307,300
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% 8,060,800
Sep 10, 2025 19.28 19.43 19.03 19.36 19.36 -0.31% 8,978,000
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
Page 1 of 136