Dark

CAG
Conagra Brands, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:59 PM EST

17.05USD+0.590%(+0.10)8,209,184

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:24:30 AM EST

16.95USD0.000%(0.00)20,903

After-hours

Dec 5, 2025 4:55:30 PM EST

17.07USD+0.110%(+0.02)23,792

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	16.9200	17.1350	16.8600	17.0500	+0.590%	8,209,184	0.000%
2025-12-04	17.2200	17.2900	16.9200	16.9500	-1.224%	8,754,670	+0.590%
2025-12-03	17.3100	17.6000	17.1600	17.1600	-0.348%	7,092,140	-0.641%
2025-12-02	17.6705	17.6705	17.1500	17.2200	-2.547%	10,583,833	-0.987%
2025-12-01	17.8000	17.8800	17.5400	17.6700	-1.008%	8,589,500	-3.509%
2025-11-28	17.8400	17.9750	17.8300	17.8500	+0.168%	3,761,916	-4.482%
2025-11-26	17.7000	17.9800	17.7000	17.8200	+0.451%	8,625,760	-4.321%
2025-11-25	17.5900	17.8500	17.5650	17.7400	+1.256%	8,205,742	-3.890%
2025-11-24	17.7300	17.7950	17.5100	17.5200	-1.407%	12,970,913	-2.683%
2025-11-21	17.6000	18.0300	17.5300	17.7700	+2.244%	14,281,661	-4.052%
2025-11-20	17.3500	17.5050	17.2701	17.3800	-0.115%	8,227,537	-1.899%
2025-11-19	17.3500	17.5800	17.2400	17.4000	+0.115%	10,218,072	-2.011%
2025-11-18	17.1300	17.4300	17.0600	17.3800	+1.519%	9,516,233	-1.899%
2025-11-17	17.4200	17.4750	17.1000	17.1200	-1.891%	10,887,108	-0.409%
2025-11-14	17.5000	17.6600	17.2500	17.4500	+0.115%	8,036,476	-2.292%
2025-11-13	17.3700	17.6550	17.3200	17.4300	+0.519%	9,836,359	-2.180%
2025-11-12	17.3700	17.4950	17.2500	17.3400	+0.231%	8,053,871	-1.672%
2025-11-11	17.1200	17.3650	17.0700	17.3000	+1.885%	9,686,831	-1.445%
2025-11-10	17.2700	17.2900	16.9050	16.9800	-0.933%	9,209,174	+0.412%
2025-11-07	16.7400	17.2900	16.6900	17.1400	+2.635%	10,831,087	-0.525%
2025-11-06	17.0000	17.1650	16.6000	16.7000	-2.282%	10,641,552	+2.096%
2025-11-05	17.0800	17.2200	17.0035	17.0900	-0.117%	10,988,398	-0.234%
2025-11-04	17.3300	17.3700	17.0500	17.1100	-1.041%	9,361,516	-0.351%
2025-11-03	17.1700	17.4400	17.0100	17.2900	+0.582%	12,535,210	-1.388%
2025-10-31	17.2600	17.3200	17.0900	17.1900	-1.320%	12,963,269	-0.814%
2025-10-30	16.9700	17.4800	16.9409	17.4200	+0.230%	15,507,065	-2.124%
2025-10-29	18.0000	18.0400	17.3500	17.3800	-3.872%	20,894,633	-1.899%
2025-10-28	18.3900	18.4100	18.0500	18.0800	-2.270%	14,629,165	-5.697%
2025-10-27	18.3000	18.5100	18.2700	18.5000	+1.148%	8,994,797	-7.838%
2025-10-24	18.5100	18.6100	18.2600	18.2900	-0.975%	7,142,850	-6.780%
2025-10-23	18.8600	18.8600	18.4400	18.4700	-1.651%	8,557,755	-7.688%
2025-10-22	18.6500	18.9850	18.5100	18.7800	+0.859%	9,930,845	-9.212%
2025-10-21	18.6200	18.6700	18.4300	18.6200	+0.649%	7,463,377	-8.432%
2025-10-20	18.5700	18.6300	18.4700	18.5000	-0.323%	7,299,973	-7.838%
2025-10-17	18.3500	18.6300	18.3050	18.5600	+1.587%	8,973,990	-8.136%
2025-10-16	18.4900	18.6900	18.1700	18.2700	-0.382%	14,701,800	-6.678%
2025-10-15	18.5000	18.6800	18.2650	18.3400	-0.865%	13,431,848	-7.034%
2025-10-14	18.1500	18.5200	18.0700	18.5000	+1.704%	16,330,611	-7.838%
2025-10-13	18.5200	18.5400	17.9350	18.1900	-2.099%	12,938,724	-6.267%
2025-10-10	18.6600	18.6950	18.3112	18.5800	+0.432%	14,977,182	-8.235%
2025-10-09	18.8000	18.8000	18.4500	18.5000	-1.122%	7,238,406	-7.838%
2025-10-08	18.8800	18.9700	18.6600	18.7100	-1.058%	8,467,448	-8.872%
2025-10-07	18.7700	19.0800	18.6500	18.9100	+1.015%	13,204,439	-9.836%
2025-10-06	19.1100	19.1500	18.6600	18.7200	-2.041%	11,397,269	-8.921%
2025-10-03	19.1750	19.3300	18.9900	19.1100	-0.365%	7,714,623	-10.780%
2025-10-02	19.0900	19.2400	18.8350	19.1800	-0.622%	11,204,115	-11.105%
2025-10-01	18.8350	19.3600	18.4300	19.3000	+5.407%	23,515,930	-11.658%
2025-09-30	18.0000	18.3750	17.9000	18.3100	+1.497%	22,230,695	-6.881%
2025-09-29	18.2000	18.2100	17.8850	18.0400	-0.770%	12,165,367	-5.488%
2025-09-26	18.1700	18.3553	18.1200	18.1800	+0.553%	11,979,236	-6.216%
2025-09-25	18.5700	18.6350	18.0650	18.0800	-2.428%	11,014,664	-5.697%
2025-09-24	18.2200	18.6351	18.1850	18.5300	+1.813%	10,592,592	-7.987%
2025-09-23	18.4000	18.4800	18.1200	18.2000	-0.655%	10,960,187	-6.319%
2025-09-22	18.5000	18.6250	18.3000	18.3200	-1.187%	9,705,817	-6.932%
2025-09-19	18.8100	18.9000	18.4500	18.5400	-1.120%	20,476,660	-8.037%
2025-09-18	18.8500	18.8900	18.6650	18.7500	-0.741%	11,558,165	-9.067%
2025-09-17	18.9200	19.2350	18.8350	18.8900	-0.264%	8,078,017	-9.741%
2025-09-16	18.7400	19.0550	18.6500	18.9400	+1.446%	9,307,267	-9.979%
2025-09-15	19.2100	19.3350	18.6700	18.6700	-2.608%	9,688,606	-8.677%
2025-09-12	19.3700	19.4200	19.1700	19.1700	-1.389%	5,349,974	-11.059%
2025-09-11	19.4000	19.5900	19.2700	19.4400	+0.413%	8,060,772	-12.294%
2025-09-10	19.2800	19.4300	19.0300	19.3600	-0.309%	8,977,980	-11.932%
2025-09-09	19.4200	19.5500	19.3100	19.4200	-0.206%	7,833,827	-12.204%
2025-09-08	19.4000	19.5050	19.1350	19.4600	+0.934%	9,343,306	-12.384%
2025-09-05	18.9800	19.3750	18.9000	19.2800	+1.795%	8,234,593	-11.566%
2025-09-04	19.2200	19.2950	18.8700	18.9400	-1.354%	9,507,730	-9.979%
2025-09-03	18.6500	19.2300	18.6050	19.2000	+2.291%	9,417,962	-11.198%
2025-09-02	19.0700	19.2300	18.7300	18.7700	-1.882%	10,793,018	-9.164%
2025-08-29	18.8200	19.1700	18.8100	19.1300	+1.809%	8,268,535	-10.873%
2025-08-28	19.1400	19.1900	18.5300	18.7900	-1.931%	10,725,840	-9.260%
2025-08-27	18.7500	19.2100	18.6700	19.1600	+1.969%	11,846,391	-11.013%
2025-08-26	19.0400	19.0600	18.7000	18.7900	-1.931%	55,005,636	-9.260%
2025-08-25	19.6600	19.6600	19.1000	19.1600	-2.543%	8,461,323	-11.013%
2025-08-22	19.4200	19.7800	19.4050	19.6600	+1.865%	12,182,016	-13.276%
2025-08-21	19.1900	19.3500	19.0100	19.3000	+0.260%	7,468,103	-11.658%
2025-08-20	19.4200	19.6600	19.2100	19.2500	-0.104%	7,634,217	-11.429%
2025-08-19	19.1000	19.4800	19.0700	19.2700	+1.528%	8,492,772	-11.520%
2025-08-18	19.1900	19.2350	18.9800	18.9800	-0.991%	9,453,857	-10.169%
2025-08-15	19.4900	19.5250	18.9900	19.1700	-1.440%	8,385,455	-11.059%
2025-08-14	19.4000	19.4700	19.1150	19.4500	-0.359%	6,183,398	-12.339%
2025-08-13	19.4400	19.6900	19.3000	19.5200	+0.103%	8,181,097	-12.654%
2025-08-12	19.3400	19.6850	19.2700	19.5000	+1.194%	12,511,833	-12.564%
2025-08-11	19.3300	19.5500	19.0500	19.2700	+0.104%	9,734,760	-11.520%
2025-08-08	19.2400	19.3500	19.0900	19.2500	0.000%	9,649,041	-11.429%
2025-08-07	19.0400	19.3750	18.8400	19.2500	+1.690%	13,498,128	-11.429%
2025-08-06	18.8700	19.1200	18.7350	18.9300	+0.691%	12,164,611	-9.931%
2025-08-05	18.6900	18.9100	18.6250	18.8000	+0.589%	9,406,078	-9.309%
2025-08-04	18.4700	18.7600	18.4400	18.6900	+0.972%	10,954,590	-8.775%
2025-08-01	18.4350	18.5900	18.2600	18.5100	+1.369%	11,514,674	-7.888%
2025-07-31	18.3600	18.5750	18.1850	18.2600	-1.457%	20,194,813	-6.627%
2025-07-30	19.0300	19.1000	18.3900	18.5300	-4.386%	14,813,979	-7.987%
2025-07-29	19.1700	19.4150	18.9650	19.3800	+0.937%	12,525,097	-12.023%
2025-07-28	19.0700	19.4300	18.9550	19.2000	-0.052%	10,824,495	-11.198%
2025-07-25	19.2900	19.3200	19.0601	19.2100	-0.466%	8,409,598	-11.244%
2025-07-24	19.4500	19.5700	19.3000	19.3000	-1.681%	9,928,064	-11.658%
2025-07-23	19.5500	19.8750	19.4900	19.6300	+1.186%	12,714,274	-13.143%
2025-07-22	18.7650	19.5350	18.7200	19.4000	+3.467%	11,940,042	-12.113%
2025-07-21	19.1400	19.2500	18.6650	18.7500	-1.678%	14,163,384	-9.067%
2025-07-18	19.0600	19.2300	18.9300	19.0700	+0.527%	9,688,330	-10.593%
2025-07-17	19.0500	19.2200	18.8400	18.9700	-0.368%	10,255,181	-10.121%
2025-07-16	19.0000	19.1700	18.8000	19.0400	+0.211%	9,607,922	-10.452%
2025-07-15	19.3100	19.5500	18.9601	19.0000	-1.961%	14,794,636	-10.263%
2025-07-14	19.4800	19.5900	19.2342	19.3800	-0.103%	12,651,319	-12.023%
2025-07-11	19.5300	19.5300	18.8400	19.4000	-0.462%	20,159,777	-12.113%
2025-07-10	19.3300	20.1500	18.8200	19.4900	-4.367%	29,505,242	-12.519%
2025-07-09	20.7200	20.8000	20.2200	20.3800	-1.308%	12,752,762	-16.340%
2025-07-08	20.3100	20.8150	20.2300	20.6500	+1.176%	9,907,499	-17.433%
2025-07-07	20.9900	20.9900	20.3300	20.4100	-2.763%	9,271,528	-16.463%
2025-07-03	21.2300	21.2700	20.9300	20.9900	-0.710%	6,100,812	-18.771%
2025-07-02	21.0400	21.2950	20.9708	21.1400	+0.428%	7,516,045	-19.347%
2025-07-01	20.3800	21.3700	20.3800	21.0500	+2.833%	11,289,358	-19.002%
2025-06-30	20.3700	20.5198	20.2600	20.4700	+0.343%	9,555,368	-16.707%
2025-06-27	20.5200	20.6677	20.2550	20.4000	-0.488%	11,428,076	-16.422%
2025-06-26	20.6500	20.8550	20.4000	20.5000	+0.244%	7,917,988	-16.829%
2025-06-25	21.1800	21.1850	20.4500	20.4500	-4.706%	11,487,348	-16.626%
2025-06-24	21.5300	21.6400	21.3000	21.4600	-0.694%	9,400,322	-20.550%
2025-06-23	21.5000	21.7800	21.2700	21.6100	+0.558%	7,884,658	-21.101%
2025-06-20	21.4900	21.6500	21.3250	21.4900	-0.047%	14,392,866	-20.661%
2025-06-18	21.5500	21.7250	21.4500	21.5000	-0.232%	5,856,343	-20.698%
2025-06-17	21.5900	21.8900	21.4700	21.5500	-0.231%	6,165,694	-20.882%
2025-06-16	21.6200	21.6900	21.1800	21.6000	+0.139%	9,917,857	-21.065%
2025-06-13	22.3400	22.4916	21.5100	21.5700	-3.187%	10,715,400	-20.955%
2025-06-12	22.0200	22.3050	21.8141	22.2800	-0.402%	8,867,164	-23.474%
2025-06-11	22.5000	22.5500	22.2000	22.3700	-0.312%	5,945,637	-23.782%
2025-06-10	22.4700	22.5800	22.1100	22.4400	+0.179%	8,689,713	-24.020%
2025-06-09	22.1150	22.5050	22.0700	22.4000	+0.045%	8,563,935	-23.884%
2025-06-06	22.3400	22.4694	22.1600	22.3900	+0.584%	4,738,353	-23.850%
2025-06-05	22.4000	22.4400	22.1200	22.2600	-1.067%	4,414,328	-23.405%
2025-06-04	22.7100	22.8100	22.4800	22.5000	-0.794%	3,970,722	-24.222%
2025-06-03	22.6300	22.7750	22.3000	22.6800	-0.351%	4,836,618	-24.824%
2025-06-02	22.6800	22.8000	22.4750	22.7600	-0.568%	5,715,583	-25.088%
2025-05-30	22.6700	22.9800	22.5350	22.8900	+0.970%	8,306,645	-25.513%
2025-05-29	22.6200	22.9161	22.4400	22.6700	-0.176%	6,821,588	-24.790%
2025-05-28	22.8900	23.0900	22.6500	22.7100	-0.830%	5,788,403	-24.923%
2025-05-27	22.5800	22.9300	22.4800	22.9000	+2.232%	6,351,461	-25.546%
2025-05-23	22.3500	22.4600	22.0050	22.4000	+0.403%	6,785,070	-23.884%
2025-05-22	22.3900	22.4100	21.9800	22.3100	-0.756%	9,762,450	-23.577%
2025-05-21	23.0600	23.0600	22.4000	22.4800	-2.642%	7,625,251	-24.155%
2025-05-20	23.0350	23.3700	22.9900	23.0900	+0.348%	6,110,089	-26.159%
2025-05-19	22.9100	23.1000	22.7600	23.0100	+0.131%	6,219,545	-25.902%
2025-05-16	22.7900	22.9850	22.6650	22.9800	+0.922%	7,923,140	-25.805%
2025-05-15	22.6200	22.7900	22.4500	22.7700	+1.425%	5,394,958	-25.121%
2025-05-14	22.7500	22.8100	22.3800	22.4500	-1.664%	6,485,884	-24.053%
2025-05-13	23.2500	23.3200	22.6250	22.8300	-2.059%	7,362,359	-25.318%
2025-05-12	23.1600	23.4700	22.9650	23.3100	+0.953%	8,948,892	-26.855%
2025-05-09	23.2500	23.3950	23.0600	23.0900	-0.560%	7,697,759	-26.159%
2025-05-08	22.9500	23.3700	22.7800	23.2200	+0.957%	8,711,997	-26.572%
2025-05-07	23.3600	23.3850	22.8700	23.0000	-1.499%	10,012,210	-25.870%
2025-05-06	23.4200	23.5646	23.2800	23.3500	-0.681%	4,542,363	-26.981%
2025-05-05	23.7600	23.7850	23.3200	23.5100	-1.467%	5,285,491	-27.478%
2025-05-02	24.2500	24.3000	23.6700	23.8600	-1.323%	5,310,474	-28.541%
2025-05-01	24.4300	24.6350	24.1600	24.1800	-2.145%	4,385,954	-29.487%
2025-04-30	24.5800	24.8000	24.3300	24.7100	+1.520%	6,130,285	-31.000%
2025-04-29	24.0100	24.3850	23.8200	24.3400	+1.080%	5,255,395	-29.951%
2025-04-28	24.1900	24.3200	24.0200	24.0800	-1.513%	5,937,405	-29.194%
2025-04-25	24.9800	25.1200	24.2400	24.4500	-1.886%	6,447,573	-30.266%
2025-04-24	25.2600	25.2700	24.8100	24.9200	-1.190%	4,307,470	-31.581%
2025-04-23	25.5100	25.5800	25.0250	25.2200	-1.020%	4,535,814	-32.395%
2025-04-22	25.4100	25.7750	25.2350	25.4800	+0.354%	4,472,114	-33.085%
2025-04-21	25.2000	25.4450	25.1500	25.3900	+0.237%	4,696,548	-32.848%
2025-04-17	24.8800	25.4000	24.8650	25.3300	+1.727%	4,787,919	-32.689%
2025-04-16	25.7400	25.7545	24.8200	24.9000	-2.544%	4,362,611	-31.526%
2025-04-15	26.1400	26.2900	25.4950	25.5500	-2.444%	4,372,743	-33.268%
2025-04-14	26.0000	26.3350	25.7700	26.1900	+0.808%	4,698,764	-34.899%
2025-04-11	25.4600	26.0750	25.3100	25.9800	+1.962%	7,995,380	-34.373%
2025-04-10	25.6000	26.0900	25.1200	25.4800	-0.817%	6,897,848	-33.085%
2025-04-09	24.7200	25.9100	24.5100	25.6900	+2.801%	6,987,771	-33.632%
2025-04-08	26.1900	26.2500	24.8500	24.9900	-3.848%	7,551,198	-31.773%
2025-04-07	26.3400	26.9400	25.9600	25.9900	-2.586%	9,648,028	-34.398%
2025-04-04	26.7000	27.6800	26.5300	26.6800	-0.373%	11,257,602	-36.094%
2025-04-03	27.0000	27.6500	26.2000	26.7800	+1.516%	11,473,418	-36.333%
2025-04-02	26.7000	26.7400	26.0350	26.3800	-0.827%	8,200,725	-35.368%
2025-04-01	26.8800	26.8800	26.2650	26.6000	-0.262%	5,862,301	-35.902%
2025-03-31	26.7100	27.0800	26.5400	26.6700	+0.452%	7,741,897	-36.070%
2025-03-28	26.7200	26.7700	26.3700	26.5500	+0.340%	5,048,276	-35.782%
2025-03-27	26.1900	26.5700	26.0100	26.4600	+2.083%	4,507,958	-35.563%
2025-03-26	25.3500	26.0550	25.3500	25.9200	+2.249%	5,235,241	-34.221%
2025-03-25	25.7400	25.7400	25.2000	25.3500	-1.477%	4,425,336	-32.742%
2025-03-24	25.6400	25.8450	25.4700	25.7300	+0.195%	5,369,138	-33.735%
2025-03-21	25.8700	26.2700	25.5200	25.6800	-0.849%	21,204,238	-33.606%
2025-03-20	25.9250	26.0200	25.6650	25.9000	0.000%	6,121,372	-34.170%
2025-03-19	25.8500	26.0300	25.7300	25.9000	-0.385%	4,505,498	-34.170%
2025-03-18	26.1800	26.4000	25.9600	26.0000	-0.269%	4,265,904	-34.423%
2025-03-17	25.7000	26.3000	25.5600	26.0700	+1.637%	4,284,130	-34.599%
2025-03-14	25.6500	25.9000	25.5100	25.6500	-0.620%	3,878,207	-33.528%
2025-03-13	26.0150	26.4000	25.7200	25.8100	-0.386%	3,889,268	-33.940%
2025-03-12	26.3500	26.5250	25.7725	25.9100	-2.995%	6,195,265	-34.195%
2025-03-11	27.7400	27.7400	26.6650	26.7100	-3.295%	5,150,490	-36.166%
2025-03-10	27.6400	28.5150	27.4700	27.6200	+1.432%	9,954,188	-38.269%
2025-03-07	25.9900	27.8550	25.9900	27.2300	+4.811%	10,715,374	-37.385%
2025-03-06	25.6400	26.0600	25.4900	25.9800	+2.324%	3,915,626	-34.373%
2025-03-05	25.4400	25.7900	25.1700	25.3900	-0.314%	4,292,099	-32.848%
2025-03-04	26.1200	26.6800	25.4400	25.4700	-2.226%	5,498,185	-33.059%
2025-03-03	25.6200	26.0800	25.4300	26.0500	+1.997%	4,577,223	-34.549%
2025-02-28	25.8300	26.0700	25.4300	25.5400	-0.117%	5,591,262	-33.242%
2025-02-27	25.1000	25.5800	25.0300	25.5700	+0.828%	3,806,404	-33.320%
2025-02-26	25.8500	25.9100	25.1000	25.3600	-2.835%	5,112,274	-32.768%
2025-02-25	25.8700	26.3400	25.8250	26.1000	+1.084%	4,774,483	-34.674%
2025-02-24	25.3100	26.3300	25.3000	25.8200	+0.116%	6,386,433	-33.966%
2025-02-21	24.8700	26.1000	24.8300	25.7900	+3.824%	7,006,031	-33.889%
2025-02-20	24.2100	24.8600	24.2100	24.8400	+2.264%	4,013,026	-31.361%
2025-02-19	23.9600	24.3000	23.7300	24.2900	+1.632%	5,203,627	-29.807%
2025-02-18	23.6000	24.0900	23.0600	23.9000	-5.459%	13,861,966	-28.661%
2025-02-14	25.1000	25.4700	25.0450	25.2800	+1.201%	6,303,820	-32.555%
2025-02-13	24.7600	25.0700	24.6100	24.9800	+0.889%	4,407,902	-31.745%
2025-02-12	24.5700	25.2050	24.4300	24.7600	-0.602%	6,711,812	-31.139%
2025-02-11	24.4600	24.9900	24.1800	24.9100	+1.549%	6,712,044	-31.554%
2025-02-10	24.7800	24.8000	24.3500	24.5300	-1.168%	4,450,399	-30.493%
2025-02-07	25.0200	25.1600	24.6400	24.8200	-0.760%	5,320,503	-31.305%
2025-02-06	25.4900	25.5100	24.8800	25.0100	-0.398%	5,821,114	-31.827%
2025-02-05	25.1300	25.2750	24.8900	25.1100	+0.320%	3,714,860	-32.099%
2025-02-04	25.3900	25.4400	24.8500	25.0300	-1.689%	5,260,788	-31.882%
2025-02-03	25.7200	25.8700	25.2300	25.4600	-1.661%	3,793,992	-33.032%
2025-01-31	26.0400	26.2600	25.8050	25.8900	-1.521%	5,108,325	-34.144%
2025-01-30	26.0500	26.4050	25.8500	26.2900	+1.506%	5,061,372	-35.146%
2025-01-29	25.6400	26.0800	25.6400	25.9000	+1.132%	4,864,992	-34.170%
2025-01-28	26.0600	26.1700	25.4600	25.6100	-2.289%	4,393,190	-33.424%
2025-01-27	25.8000	26.7800	25.8000	26.2100	+1.668%	7,294,955	-34.948%
2025-01-24	25.3600	25.8950	25.3100	25.7800	+1.736%	6,118,499	-33.863%
2025-01-23	25.3700	25.4250	25.0550	25.3400	+0.119%	4,468,579	-32.715%
2025-01-22	25.6900	25.6900	25.1350	25.3100	-1.518%	5,181,802	-32.635%
2025-01-21	25.8300	26.0900	25.5700	25.7000	-0.465%	6,117,921	-33.658%
2025-01-17	25.7800	25.9600	25.6750	25.8200	+0.116%	9,601,927	-33.966%
2025-01-16	25.4200	25.8200	25.3500	25.7900	+1.098%	4,492,582	-33.889%
2025-01-15	26.0500	26.2050	25.4300	25.5100	-2.073%	4,406,661	-33.163%
2025-01-14	26.2200	26.3500	26.0000	26.0500	-0.837%	4,197,776	-34.549%
2025-01-13	26.0800	26.4450	25.8500	26.2700	+1.272%	5,206,919	-35.097%
2025-01-10	26.3500	26.5350	25.9100	25.9400	-2.481%	5,323,714	-34.271%
2025-01-08	26.5700	26.6700	26.2600	26.6000	-0.113%	4,622,279	-35.902%
2025-01-07	26.9600	27.1400	26.5000	26.6300	-0.967%	4,413,401	-35.974%
2025-01-06	27.5300	27.6500	26.8250	26.8900	-2.749%	4,535,252	-36.594%
2025-01-03	27.6200	27.8050	27.3700	27.6500	-0.072%	4,392,929	-38.336%
2025-01-02	27.8200	28.1000	27.5850	27.6700	-0.288%	5,409,749	-38.381%
2024-12-31	27.4700	27.8599	27.4400	27.7500	+0.763%	2,455,802	-38.559%
2024-12-30	27.6000	27.6700	27.3100	27.5400	-0.434%	4,484,637	-38.090%
2024-12-27	27.3100	27.7350	27.3100	27.6600	+0.399%	3,425,757	-38.359%
2024-12-26	27.4800	27.8000	27.4100	27.5500	-0.326%	3,162,971	-38.113%
2024-12-24	27.5000	27.6400	27.3300	27.6400	+0.400%	2,113,772	-38.314%
2024-12-23	27.0000	27.5500	26.9200	27.5300	+1.549%	4,752,629	-38.068%
2024-12-20	26.7200	27.2400	26.7200	27.1100	+1.119%	12,138,005	-37.108%
2024-12-19	26.9500	27.2000	26.3450	26.8100	-2.046%	8,038,993	-36.404%
2024-12-18	27.5100	27.7500	27.2500	27.3700	-1.829%	6,568,079	-37.706%
2024-12-17	27.4200	27.9650	27.3900	27.8800	-0.072%	5,198,649	-38.845%
2024-12-16	28.2000	28.3400	27.8650	27.9000	-1.064%	5,152,608	-38.889%
2024-12-13	28.0500	28.2100	27.7900	28.2000	+0.463%	3,424,720	-39.539%
2024-12-12	28.0500	28.2200	27.7000	28.0700	+1.226%	4,612,238	-39.259%
2024-12-11	27.9000	28.0650	27.5900	27.7300	-0.395%	4,583,976	-38.514%
2024-12-10	27.6500	28.0400	27.4300	27.8400	+0.360%	3,793,016	-38.757%
2024-12-09	27.3300	28.0450	27.2100	27.7400	+1.836%	5,818,796	-38.536%
2024-12-06	27.8900	27.9700	27.1600	27.2400	-2.085%	4,755,498	-37.408%
2024-12-05	27.3500	28.6900	27.2800	27.8200	+1.830%	4,497,563	-38.713%
2024-12-04	27.4100	27.5600	27.2500	27.3200	-1.407%	3,171,843	-37.592%
2024-12-03	27.8200	28.0600	27.6750	27.7100	-0.395%	3,953,419	-38.470%
2024-12-02	27.5600	27.9600	27.4100	27.8200	+0.980%	6,765,399	-38.713%
2024-11-29	27.3800	27.7450	27.3300	27.5500	+0.364%	4,091,079	-38.113%
2024-11-27	27.6000	27.6900	27.3950	27.4500	-0.146%	3,989,881	-37.887%
2024-11-26	27.5400	27.7500	27.3900	27.4900	+0.146%	5,102,976	-37.977%
2024-11-25	27.4700	27.9700	27.4500	27.4500	+0.109%	7,579,916	-37.887%
2024-11-22	27.3400	27.5200	27.1900	27.4200	+0.920%	4,393,287	-37.819%
2024-11-21	27.1900	27.5000	26.9500	27.1700	+0.184%	4,232,283	-37.247%
2024-11-20	26.5000	27.1600	26.4400	27.1200	+2.417%	6,361,989	-37.131%
2024-11-19	26.5000	26.7300	26.3600	26.4800	-0.489%	4,974,216	-35.612%
2024-11-18	26.8600	27.0300	26.5600	26.6100	-0.337%	5,675,131	-35.926%
2024-11-15	27.5100	27.5100	26.2100	26.7000	-2.732%	10,506,234	-36.142%
2024-11-14	27.5900	27.9450	27.4300	27.4500	-0.687%	5,561,665	-37.887%
2024-11-13	27.6700	27.7900	27.5300	27.6400	-0.145%	3,187,046	-38.314%
2024-11-12	27.9400	27.9900	27.4700	27.6800	-0.216%	5,823,484	-38.403%
2024-11-11	28.4800	28.5100	27.7100	27.7400	-2.461%	6,213,768	-38.536%
2024-11-08	28.3200	28.5700	28.0700	28.4400	+0.459%	2,780,645	-40.049%
2024-11-07	28.8700	28.9000	28.0500	28.3100	-2.042%	5,212,082	-39.774%
2024-11-06	29.4300	29.4600	28.8300	28.9000	-0.619%	4,439,164	-41.003%
2024-11-05	28.6900	29.1500	28.5200	29.0800	+1.078%	3,022,860	-41.369%
2024-11-04	28.9700	29.1400	28.7550	28.7700	-0.690%	3,013,064	-40.737%
2024-11-01	29.1000	29.2050	28.8950	28.9700	+0.104%	3,263,871	-41.146%
2024-10-31	29.1500	29.3600	28.9300	28.9400	-1.665%	3,677,071	-41.085%
2024-10-30	29.3800	29.4500	29.1629	29.4300	0.000%	4,001,120	-42.066%
2024-10-29	29.5900	29.8550	29.4150	29.4300	-1.109%	3,043,299	-42.066%
2024-10-28	29.5600	29.9050	29.5000	29.7600	+1.121%	2,341,108	-42.708%
2024-10-25	29.4500	29.5100	29.2800	29.4300	+0.273%	2,401,717	-42.066%
2024-10-24	29.5400	29.6200	29.2800	29.3500	-0.340%	2,632,693	-41.908%
2024-10-23	29.3800	29.5400	29.2400	29.4500	-0.102%	2,435,548	-42.105%
2024-10-22	29.5700	29.5950	29.3100	29.4800	-0.102%	3,639,991	-42.164%
2024-10-21	30.3500	30.3600	29.3650	29.5100	-2.672%	4,806,039	-42.223%
2024-10-18	30.2700	30.3800	30.0600	30.3200	+0.033%	5,380,480	-43.766%
2024-10-17	29.8700	30.4700	29.7700	30.3100	+1.985%	6,638,382	-43.748%
2024-10-16	29.5400	29.8950	29.4600	29.7200	+0.473%	4,529,699	-42.631%
2024-10-15	29.5800	30.1100	29.4600	29.5800	+0.441%	4,467,382	-42.360%
2024-10-14	29.3700	29.4750	29.1400	29.4500	+0.272%	2,499,186	-42.105%
2024-10-11	29.5700	29.6600	29.2900	29.3700	-0.238%	2,646,236	-41.948%
2024-10-10	29.5800	29.8000	29.2350	29.4400	+0.444%	4,061,189	-42.086%
2024-10-09	29.2600	29.5050	29.1500	29.3100	+0.377%	4,165,185	-41.829%
2024-10-08	29.2100	29.3400	29.0100	29.2000	+0.344%	3,364,921	-41.610%
2024-10-07	29.6100	29.7550	29.0500	29.1000	-1.389%	4,151,897	-41.409%
2024-10-04	29.2300	29.6200	29.1350	29.5100	+0.545%	5,187,108	-42.223%
2024-10-03	29.9100	29.9800	29.2500	29.3500	-2.427%	8,113,824	-41.908%
2024-10-02	30.0900	30.6100	29.3800	30.0800	-8.068%	19,948,842	-43.318%
2024-10-01	32.6800	32.8950	32.4000	32.7200	+0.615%	5,824,670	-47.891%
2024-09-30	32.5500	32.6100	32.2200	32.5200	+0.154%	3,671,497	-47.571%
2024-09-27	32.5600	32.8300	32.4300	32.4700	-0.062%	2,637,455	-47.490%
2024-09-26	32.2900	32.5200	32.1700	32.4900	+0.619%	2,900,594	-47.522%
2024-09-25	32.3800	32.5900	32.1000	32.2900	-0.093%	2,681,432	-47.197%
2024-09-24	32.2900	32.5800	32.2150	32.3200	+0.031%	3,435,046	-47.246%
2024-09-23	32.2000	32.4000	32.0900	32.3100	+0.031%	4,828,633	-47.230%
2024-09-20	32.7200	32.7500	32.3000	32.3000	-0.278%	18,172,126	-47.214%
2024-09-19	32.7400	32.7400	32.2100	32.3900	-1.039%	3,647,064	-47.360%
2024-09-18	32.4400	33.0400	32.3100	32.7300	+0.522%	3,357,546	-47.907%
2024-09-17	32.5800	32.9500	32.4800	32.5600	-0.123%	2,970,480	-47.635%
2024-09-16	32.2800	32.9500	32.2700	32.6000	+1.716%	4,198,527	-47.699%
2024-09-13	31.7200	32.0700	31.6300	32.0500	+0.945%	3,991,331	-46.802%
2024-09-12	31.4000	31.8700	31.4000	31.7500	+0.890%	3,599,922	-46.299%
2024-09-11	32.6400	32.8600	31.2150	31.4700	-4.026%	9,225,715	-45.821%
2024-09-10	32.9400	33.2400	32.7200	32.7900	-0.122%	3,300,504	-48.002%
2024-09-09	32.7400	33.0200	32.4000	32.8300	+0.275%	3,427,094	-48.066%
2024-09-06	32.5000	32.8550	32.5000	32.7400	+0.646%	3,455,206	-47.923%
2024-09-05	32.5700	32.8050	32.3900	32.5300	+0.370%	4,041,405	-47.587%
2024-09-04	32.0100	32.5050	32.0100	32.4100	+1.535%	4,489,171	-47.393%
2024-09-03	31.3000	32.2700	31.2350	31.9200	+2.308%	5,699,448	-46.585%
2024-08-30	31.0900	31.2700	31.0100	31.2000	+0.515%	4,837,973	-45.353%
2024-08-29	31.5800	31.7300	30.9400	31.0400	-1.585%	2,753,637	-45.071%
2024-08-28	31.0200	31.7200	31.0200	31.5400	+0.863%	2,838,023	-45.942%
2024-08-27	31.1100	31.3100	30.8800	31.2700	+0.741%	4,116,153	-45.475%
2024-08-26	30.7200	31.0950	30.6050	31.0400	+1.339%	4,551,122	-45.071%
2024-08-23	30.6600	30.7400	30.4600	30.6300	+0.492%	5,931,027	-44.336%
2024-08-22	30.8200	30.8200	30.1600	30.4800	-0.846%	8,250,695	-44.062%
2024-08-21	30.8500	31.0000	30.6100	30.7400	-0.097%	3,984,270	-44.535%
2024-08-20	31.0000	31.1300	30.7400	30.7700	-1.029%	4,993,239	-44.589%
2024-08-19	30.4900	31.2150	30.4800	31.0900	+2.202%	3,355,314	-45.159%
2024-08-16	30.1500	30.4900	29.9650	30.4200	+0.829%	3,626,577	-43.951%
2024-08-15	30.8000	30.9199	30.0600	30.1700	-2.109%	6,225,671	-43.487%
2024-08-14	30.4000	31.0600	30.3750	30.8200	+1.515%	6,140,719	-44.679%
2024-08-13	29.9600	30.5300	29.9300	30.3600	+1.777%	4,588,814	-43.841%
2024-08-12	30.3000	30.4600	29.7500	29.8300	-1.061%	6,392,875	-42.843%
2024-08-09	30.2200	30.2700	29.8700	30.1500	-0.495%	2,101,202	-43.449%
2024-08-08	29.6300	30.4300	29.5886	30.3000	+1.746%	2,964,303	-43.729%
2024-08-07	29.9900	30.4100	29.7500	29.7800	-0.501%	3,410,109	-42.747%
2024-08-06	30.1500	30.4600	29.9100	29.9300	-0.267%	3,128,835	-43.034%
2024-08-05	30.8500	31.3700	29.8800	30.0100	-2.880%	4,456,308	-43.186%
2024-08-02	30.5800	30.9600	30.3100	30.9000	+2.149%	3,697,849	-44.822%
2024-08-01	30.0200	30.3555	29.6950	30.2500	-0.231%	3,296,642	-43.636%
2024-07-31	30.3000	30.6200	30.0200	30.3200	-0.197%	4,448,624	-43.766%
2024-07-30	29.9800	30.5500	29.9600	30.3800	+0.729%	3,673,468	-43.878%
2024-07-29	29.9600	30.3700	29.6300	30.1600	+0.735%	2,634,106	-43.468%
2024-07-26	29.5000	29.9800	29.4350	29.9400	+1.388%	3,453,584	-43.053%
2024-07-25	29.9800	30.4500	29.3750	29.5300	-1.105%	4,143,753	-42.262%
2024-07-24	29.3000	29.9100	29.1500	29.8600	+2.016%	3,621,071	-42.900%
2024-07-23	29.5600	29.6200	28.9100	29.2700	-1.315%	2,816,235	-41.749%
2024-07-22	29.6400	29.7450	29.4100	29.6600	+0.101%	2,654,462	-42.515%
2024-07-19	30.2200	30.2200	29.4750	29.6300	-1.529%	3,313,512	-42.457%
2024-07-18	29.9700	30.6600	29.8300	30.0900	-0.100%	3,424,873	-43.337%
2024-07-17	29.1400	30.1500	29.1200	30.1200	+3.898%	5,101,648	-43.393%
2024-07-16	28.6000	29.0450	28.4950	28.9900	+1.364%	3,751,563	-41.187%
2024-07-15	28.3600	28.7000	28.2200	28.6000	+0.882%	4,425,745	-40.385%
2024-07-12	28.3500	28.6300	28.2150	28.3500	-0.106%	4,943,164	-39.859%
2024-07-11	28.0100	28.4900	27.4600	28.3800	-1.493%	13,429,440	-39.922%
2024-07-10	28.8000	29.0200	28.6850	28.8100	+0.244%	5,891,687	-40.819%
2024-07-09	28.3700	28.9000	28.3300	28.7400	+1.197%	5,132,319	-40.675%
2024-07-08	28.5000	28.6700	28.3100	28.4000	+0.567%	4,446,860	-39.965%
2024-07-05	28.0400	28.3100	27.9800	28.2400	+0.391%	3,762,932	-39.625%
2024-07-03	28.3500	28.4000	28.0800	28.1300	-0.706%	2,189,301	-39.389%
2024-07-02	28.3400	28.4400	28.1900	28.3300	+0.106%	3,605,687	-39.816%
2024-07-01	28.6000	28.8800	28.3000	28.3000	-0.422%	5,481,854	-39.753%
2024-06-28	28.3500	28.4800	28.1850	28.4200	+0.282%	7,161,373	-40.007%
2024-06-27	28.5400	28.5850	28.1700	28.3400	-0.527%	4,009,252	-39.838%
2024-06-26	28.5800	28.7000	28.4300	28.4900	-1.995%	5,451,269	-40.154%
2024-06-25	29.2800	29.5200	29.0700	29.0700	-0.920%	3,784,354	-41.348%
2024-06-24	28.9000	29.5200	28.8700	29.3400	+1.804%	3,978,548	-41.888%
2024-06-21	28.6700	29.0800	28.5300	28.8200	+1.123%	6,020,949	-40.840%
2024-06-20	28.5600	28.8400	28.4750	28.5000	-0.593%	4,051,217	-40.175%
2024-06-18	28.5500	28.7700	28.4350	28.6700	-0.105%	4,092,118	-40.530%
2024-06-17	28.2800	28.8050	28.1800	28.7000	+1.270%	3,864,824	-40.592%

document.getElementById("BBH0Sr").onerror = function(){this.style.display='none';}; .dark-mode .FxCJtF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxCJtF{ color: #333333; background-color: white; border: 2px solid #333333; }CAGConagra Brands, Inc.stock NYSE

CAG
Conagra Brands, Inc.
stock NYSE