Conagra Brands, Inc.CAGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $16.72 | $17.01 | $16.51 | $16.94 | 11.09M |
| 1/8/2026 | $16.05 | $16.66 | $15.96 | $16.58 | 14.49M |
| 1/7/2026 | $16.92 | $16.95 | $16.08 | $16.08 | 19.00M |
| 1/6/2026 | $17.05 | $17.09 | $16.85 | $16.85 | 13.64M |
| 1/5/2026 | $17.26 | $17.30 | $16.97 | $17.08 | 16.34M |
| 1/2/2026 | $17.23 | $17.44 | $17.09 | $17.30 | 10.64M |
| 12/31/2025 | $17.40 | $17.49 | $17.30 | $17.31 | 5.15M |
| 12/30/2025 | $17.50 | $17.63 | $17.41 | $17.43 | 7.74M |
| 12/29/2025 | $17.30 | $17.57 | $17.29 | $17.46 | 12.23M |
| 12/26/2025 | $17.06 | $17.27 | $17.02 | $17.24 | 6.94M |
| 12/24/2025 | $16.95 | $17.08 | $16.88 | $17.08 | 3.76M |
| 12/23/2025 | $17.22 | $17.25 | $16.95 | $16.98 | 9.44M |
| 12/22/2025 | $17.19 | $17.43 | $17.07 | $17.26 | 11.41M |
| 12/19/2025 | $17.81 | $18.05 | $17.05 | $17.35 | 23.00M |
| 12/18/2025 | $17.84 | $17.97 | $17.77 | $17.80 | 12.19M |
| 12/17/2025 | $17.83 | $18.02 | $17.79 | $17.92 | 8.25M |
| 12/16/2025 | $17.95 | $18.00 | $17.71 | $17.74 | 8.00M |
| 12/15/2025 | $17.82 | $18.05 | $17.82 | $17.94 | 8.86M |
| 12/12/2025 | $17.69 | $17.87 | $17.68 | $17.75 | 7.07M |
| 12/11/2025 | $17.44 | $17.70 | $17.43 | $17.60 | 7.96M |
| 12/10/2025 | $17.18 | $17.48 | $17.10 | $17.44 | 14.15M |
| 12/9/2025 | $17.13 | $17.27 | $16.95 | $17.12 | 10.50M |
| 12/8/2025 | $16.98 | $17.35 | $16.89 | $17.11 | 12.35M |
| 12/5/2025 | $16.92 | $17.14 | $16.86 | $17.05 | 8.21M |
| 12/4/2025 | $17.22 | $17.29 | $16.92 | $16.95 | 8.76M |
| 12/3/2025 | $17.31 | $17.60 | $17.16 | $17.16 | 7.10M |
| 12/2/2025 | $17.67 | $17.67 | $17.15 | $17.22 | 10.59M |
| 12/1/2025 | $17.80 | $17.88 | $17.54 | $17.67 | 8.60M |
| 11/28/2025 | $17.84 | $17.98 | $17.83 | $17.85 | 3.76M |
| 11/26/2025 | $17.70 | $17.98 | $17.70 | $17.82 | 8.63M |
| 11/25/2025 | $17.59 | $17.85 | $17.57 | $17.74 | 8.21M |
| 11/24/2025 | $17.73 | $17.80 | $17.51 | $17.52 | 12.97M |
| 11/21/2025 | $17.60 | $18.03 | $17.53 | $17.77 | 14.29M |
| 11/20/2025 | $17.35 | $17.51 | $17.27 | $17.38 | 8.23M |
| 11/19/2025 | $17.35 | $17.58 | $17.24 | $17.40 | 10.22M |
| 11/18/2025 | $17.13 | $17.43 | $17.06 | $17.38 | 9.52M |
| 11/17/2025 | $17.42 | $17.48 | $17.10 | $17.12 | 10.89M |
| 11/14/2025 | $17.50 | $17.66 | $17.25 | $17.45 | 8.04M |
| 11/13/2025 | $17.37 | $17.66 | $17.32 | $17.43 | 9.84M |
| 11/12/2025 | $17.37 | $17.50 | $17.25 | $17.34 | 8.06M |
| 11/11/2025 | $17.12 | $17.36 | $17.07 | $17.30 | 9.69M |
| 11/10/2025 | $17.27 | $17.29 | $16.91 | $16.98 | 9.21M |
| 11/7/2025 | $16.74 | $17.29 | $16.69 | $17.14 | 10.83M |
| 11/6/2025 | $17.00 | $17.17 | $16.60 | $16.70 | 10.64M |
| 11/5/2025 | $17.08 | $17.22 | $17.00 | $17.09 | 10.99M |
| 11/4/2025 | $17.33 | $17.37 | $17.05 | $17.11 | 9.36M |
| 11/3/2025 | $17.17 | $17.44 | $17.01 | $17.29 | 12.54M |
| 10/31/2025 | $17.26 | $17.32 | $17.09 | $17.19 | 12.97M |
| 10/30/2025 | $16.97 | $17.48 | $16.94 | $17.42 | 15.51M |
| 10/29/2025 | $18.00 | $18.04 | $17.35 | $17.38 | 20.90M |
| 10/28/2025 | $18.39 | $18.41 | $18.05 | $18.08 | 14.63M |
| 10/27/2025 | $18.30 | $18.51 | $18.27 | $18.50 | 9.00M |
| 10/24/2025 | $18.51 | $18.61 | $18.26 | $18.29 | 7.15M |
| 10/23/2025 | $18.86 | $18.86 | $18.44 | $18.47 | 8.56M |
| 10/22/2025 | $18.65 | $18.99 | $18.51 | $18.78 | 9.94M |
| 10/21/2025 | $18.62 | $18.67 | $18.43 | $18.62 | 7.47M |
| 10/20/2025 | $18.57 | $18.63 | $18.47 | $18.50 | 7.30M |
| 10/17/2025 | $18.35 | $18.63 | $18.31 | $18.56 | 8.97M |
| 10/16/2025 | $18.49 | $18.69 | $18.17 | $18.27 | 14.70M |
| 10/15/2025 | $18.50 | $18.68 | $18.27 | $18.34 | 13.43M |
| 10/14/2025 | $18.15 | $18.52 | $18.07 | $18.50 | 16.33M |
| 10/13/2025 | $18.52 | $18.54 | $17.93 | $18.19 | 12.94M |