Conagra Brands, Inc. (CAG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

35.50+0.83 (+2.39%)

At close: 4:02PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	34.88	35.78	34.74	35.50	35.50	6,529,800
Mar 04, 2021	34.90	35.57	34.51	34.67	34.67	3,840,800
Mar 03, 2021	34.26	34.85	33.89	34.79	34.79	3,997,100
Mar 02, 2021	34.17	34.54	33.99	34.31	34.31	2,760,500
Mar 01, 2021	34.11	34.60	33.99	34.15	34.15	2,872,500
Feb 26, 2021	34.61	34.69	33.91	33.93	33.93	4,591,100
Feb 25, 2021	35.22	35.58	34.46	34.57	34.57	4,155,500
Feb 24, 2021	35.00	35.41	34.90	35.24	35.24	4,809,300
Feb 23, 2021	34.70	35.16	34.32	34.97	34.97	3,623,800
Feb 22, 2021	34.13	34.64	33.98	34.48	34.48	3,378,700
Feb 19, 2021	34.78	34.92	34.10	34.10	34.10	4,819,200
Feb 18, 2021	33.95	34.93	33.74	34.70	34.70	3,233,600
Feb 17, 2021	33.77	34.13	33.60	33.97	33.97	3,763,700
Feb 16, 2021	34.31	34.44	33.62	33.90	33.90	3,685,100
Feb 12, 2021	34.44	34.60	34.10	34.55	34.55	3,216,700
Feb 11, 2021	35.18	35.40	34.32	34.43	34.43	2,925,300
Feb 10, 2021	35.05	35.45	34.99	35.32	35.32	2,668,300
Feb 09, 2021	34.89	35.08	34.56	34.78	34.78	2,192,000
Feb 08, 2021	34.85	34.85	34.34	34.80	34.80	3,250,700
Feb 05, 2021	34.62	35.03	34.41	34.62	34.62	3,102,500
Feb 04, 2021	34.50	34.98	34.39	34.59	34.59	2,905,600
Feb 03, 2021	34.56	34.89	34.09	34.62	34.62	3,196,600
Feb 02, 2021	34.33	34.99	34.12	34.67	34.67	3,909,100
Feb 01, 2021	34.65	34.94	34.02	34.20	34.20	5,131,000
Jan 29, 2021	34.73	35.31	34.55	34.60	34.60	4,118,000
Jan 28, 2021	34.97	35.66	34.35	34.70	34.70	5,154,500
Jan 28, 2021	0.275 Dividend
Jan 27, 2021	35.18	36.60	35.18	35.77	35.50	5,167,800
Jan 26, 2021	34.92	35.56	34.87	35.49	35.22	3,965,800
Jan 25, 2021	34.38	35.64	34.26	34.96	34.69	3,925,900
Jan 22, 2021	34.09	34.67	34.04	34.38	34.12	4,256,600
Jan 21, 2021	33.81	34.12	33.45	34.06	33.80	4,216,400
Jan 20, 2021	33.65	33.86	33.06	33.76	33.50	3,904,100
Jan 19, 2021	33.93	34.02	33.59	33.63	33.37	4,251,400
Jan 15, 2021	33.93	34.26	33.79	33.86	33.60	4,462,800
Jan 14, 2021	33.55	34.11	33.28	34.05	33.79	4,063,000
Jan 13, 2021	32.86	33.65	32.81	33.38	33.12	5,381,000
Jan 12, 2021	33.10	33.33	32.55	32.91	32.66	6,291,400
Jan 11, 2021	34.14	34.27	33.04	33.10	32.85	6,966,400
Jan 08, 2021	33.89	34.13	33.40	34.07	33.81	6,455,300
Jan 07, 2021	35.69	35.70	33.76	33.78	33.52	8,903,800
Jan 06, 2021	35.52	36.10	35.48	35.73	35.46	4,167,200
Jan 05, 2021	35.28	35.77	35.25	35.56	35.29	4,993,600
Jan 04, 2021	36.40	36.48	35.76	35.99	35.71	4,339,600
Dec 31, 2020	36.20	36.29	35.72	36.26	35.98	2,317,000
Dec 30, 2020	36.40	36.60	36.02	36.13	35.85	1,744,200
Dec 29, 2020	36.75	36.98	36.41	36.42	36.14	1,778,900
Dec 28, 2020	36.69	36.85	36.44	36.62	36.34	2,093,900
Dec 24, 2020	36.28	36.43	36.15	36.38	36.10	807,700
Dec 23, 2020	36.16	36.53	36.06	36.41	36.13	2,235,000
Dec 22, 2020	36.03	36.38	35.89	35.99	35.71	2,790,000
Dec 21, 2020	35.79	36.15	35.49	35.97	35.69	2,541,600
Dec 18, 2020	36.20	36.25	35.64	36.12	35.84	5,896,200
Dec 17, 2020	35.85	36.26	35.74	36.17	35.89	2,743,900
Dec 16, 2020	35.69	35.96	35.50	35.58	35.31	2,431,700
Dec 15, 2020	35.80	35.84	35.42	35.67	35.40	2,988,500
Dec 14, 2020	35.62	35.99	35.36	35.63	35.36	2,729,200
Dec 11, 2020	35.30	35.43	35.06	35.35	35.08	3,204,100
Dec 10, 2020	35.77	35.85	35.31	35.37	35.10	2,321,900
Dec 09, 2020	35.68	35.84	35.37	35.71	35.44	2,754,400
Dec 08, 2020	35.43	35.72	35.21	35.70	35.43	2,656,400
Dec 07, 2020	35.55	35.95	34.93	35.37	35.10	3,340,400
Dec 04, 2020	35.33	35.65	35.15	35.49	35.22	6,138,500
Dec 03, 2020	35.06	35.51	35.01	35.38	35.11	3,592,800
Dec 02, 2020	36.24	36.41	35.00	35.17	34.90	4,175,600
Dec 01, 2020	36.53	36.60	36.08	36.29	36.01	2,623,100
Nov 30, 2020	36.01	36.60	35.80	36.56	36.28	4,051,600
Nov 27, 2020	35.86	35.95	35.64	35.94	35.66	698,400
Nov 25, 2020	35.57	36.07	35.53	35.76	35.49	2,046,200
Nov 24, 2020	35.74	35.82	35.26	35.36	35.09	4,108,800
Nov 23, 2020	35.76	35.89	35.33	35.70	35.43	2,637,400
Nov 20, 2020	36.07	36.30	35.65	35.86	35.58	2,988,000
Nov 19, 2020	35.27	36.22	35.21	36.19	35.91	2,622,700
Nov 18, 2020	35.84	36.12	35.47	35.48	35.21	2,775,700
Nov 17, 2020	36.16	36.34	35.58	35.74	35.47	2,779,800
Nov 16, 2020	36.16	36.55	35.67	36.54	36.26	2,513,600
Nov 13, 2020	35.60	36.05	35.46	36.03	35.75	1,554,200
Nov 12, 2020	35.59	35.59	34.89	35.41	35.14	2,732,700
Nov 11, 2020	35.13	35.69	34.88	35.51	35.24	1,691,900
Nov 10, 2020	34.28	34.99	33.94	34.98	34.71	4,604,400
Nov 09, 2020	36.06	36.39	34.31	34.38	34.12	4,442,800
Nov 06, 2020	36.18	36.53	35.85	36.07	35.79	1,561,100
Nov 05, 2020	36.60	36.68	36.13	36.16	35.88	2,083,400
Nov 04, 2020	36.27	36.85	36.03	36.29	36.01	2,381,600
Nov 03, 2020	35.79	36.68	35.76	36.25	35.97	1,632,100
Nov 02, 2020	35.38	35.81	35.17	35.60	35.33	2,385,600
Oct 30, 2020	35.02	35.35	34.73	35.09	34.82	2,715,500
Oct 30, 2020	0.275 Dividend
Oct 29, 2020	35.89	35.96	35.25	35.50	34.95	2,549,900
Oct 28, 2020	36.47	36.92	35.55	35.86	35.31	2,727,900
Oct 27, 2020	37.54	37.70	36.94	36.96	36.39	2,702,500
Oct 26, 2020	37.79	38.15	37.32	37.55	36.97	2,821,400
Oct 23, 2020	37.84	38.03	37.54	38.00	37.42	2,134,300
Oct 22, 2020	37.11	37.77	36.86	37.65	37.07	2,741,200
Oct 21, 2020	37.09	37.42	36.95	37.09	36.52	2,500,400
Oct 20, 2020	37.72	38.01	37.06	37.12	36.55	2,140,100
Oct 19, 2020	37.91	38.26	37.39	37.47	36.89	3,458,000
Oct 16, 2020	37.85	38.08	37.73	37.91	37.33	1,799,800
Oct 15, 2020	37.41	37.84	37.30	37.79	37.21	1,773,600
Oct 14, 2020	38.03	38.23	37.57	37.69	37.11	1,558,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Conagra Brands, Inc. (CAG)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)