U.S. markets closed

Conagra Brands, Inc. (CAG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.50+0.83 (+2.39%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202134.8835.7834.7435.5035.506,529,800
Mar 04, 202134.9035.5734.5134.6734.673,840,800
Mar 03, 202134.2634.8533.8934.7934.793,997,100
Mar 02, 202134.1734.5433.9934.3134.312,760,500
Mar 01, 202134.1134.6033.9934.1534.152,872,500
Feb 26, 202134.6134.6933.9133.9333.934,591,100
Feb 25, 202135.2235.5834.4634.5734.574,155,500
Feb 24, 202135.0035.4134.9035.2435.244,809,300
Feb 23, 202134.7035.1634.3234.9734.973,623,800
Feb 22, 202134.1334.6433.9834.4834.483,378,700
Feb 19, 202134.7834.9234.1034.1034.104,819,200
Feb 18, 202133.9534.9333.7434.7034.703,233,600
Feb 17, 202133.7734.1333.6033.9733.973,763,700
Feb 16, 202134.3134.4433.6233.9033.903,685,100
Feb 12, 202134.4434.6034.1034.5534.553,216,700
Feb 11, 202135.1835.4034.3234.4334.432,925,300
Feb 10, 202135.0535.4534.9935.3235.322,668,300
Feb 09, 202134.8935.0834.5634.7834.782,192,000
Feb 08, 202134.8534.8534.3434.8034.803,250,700
Feb 05, 202134.6235.0334.4134.6234.623,102,500
Feb 04, 202134.5034.9834.3934.5934.592,905,600
Feb 03, 202134.5634.8934.0934.6234.623,196,600
Feb 02, 202134.3334.9934.1234.6734.673,909,100
Feb 01, 202134.6534.9434.0234.2034.205,131,000
Jan 29, 202134.7335.3134.5534.6034.604,118,000
Jan 28, 202134.9735.6634.3534.7034.705,154,500
Jan 28, 20210.275 Dividend
Jan 27, 202135.1836.6035.1835.7735.505,167,800
Jan 26, 202134.9235.5634.8735.4935.223,965,800
Jan 25, 202134.3835.6434.2634.9634.693,925,900
Jan 22, 202134.0934.6734.0434.3834.124,256,600
Jan 21, 202133.8134.1233.4534.0633.804,216,400
Jan 20, 202133.6533.8633.0633.7633.503,904,100
Jan 19, 202133.9334.0233.5933.6333.374,251,400
Jan 15, 202133.9334.2633.7933.8633.604,462,800
Jan 14, 202133.5534.1133.2834.0533.794,063,000
Jan 13, 202132.8633.6532.8133.3833.125,381,000
Jan 12, 202133.1033.3332.5532.9132.666,291,400
Jan 11, 202134.1434.2733.0433.1032.856,966,400
Jan 08, 202133.8934.1333.4034.0733.816,455,300
Jan 07, 202135.6935.7033.7633.7833.528,903,800
Jan 06, 202135.5236.1035.4835.7335.464,167,200
Jan 05, 202135.2835.7735.2535.5635.294,993,600
Jan 04, 202136.4036.4835.7635.9935.714,339,600
Dec 31, 202036.2036.2935.7236.2635.982,317,000
Dec 30, 202036.4036.6036.0236.1335.851,744,200
Dec 29, 202036.7536.9836.4136.4236.141,778,900
Dec 28, 202036.6936.8536.4436.6236.342,093,900
Dec 24, 202036.2836.4336.1536.3836.10807,700
Dec 23, 202036.1636.5336.0636.4136.132,235,000
Dec 22, 202036.0336.3835.8935.9935.712,790,000
Dec 21, 202035.7936.1535.4935.9735.692,541,600
Dec 18, 202036.2036.2535.6436.1235.845,896,200
Dec 17, 202035.8536.2635.7436.1735.892,743,900
Dec 16, 202035.6935.9635.5035.5835.312,431,700
Dec 15, 202035.8035.8435.4235.6735.402,988,500
Dec 14, 202035.6235.9935.3635.6335.362,729,200
Dec 11, 202035.3035.4335.0635.3535.083,204,100
Dec 10, 202035.7735.8535.3135.3735.102,321,900
Dec 09, 202035.6835.8435.3735.7135.442,754,400
Dec 08, 202035.4335.7235.2135.7035.432,656,400
Dec 07, 202035.5535.9534.9335.3735.103,340,400
Dec 04, 202035.3335.6535.1535.4935.226,138,500
Dec 03, 202035.0635.5135.0135.3835.113,592,800
Dec 02, 202036.2436.4135.0035.1734.904,175,600
Dec 01, 202036.5336.6036.0836.2936.012,623,100
Nov 30, 202036.0136.6035.8036.5636.284,051,600
Nov 27, 202035.8635.9535.6435.9435.66698,400
Nov 25, 202035.5736.0735.5335.7635.492,046,200
Nov 24, 202035.7435.8235.2635.3635.094,108,800
Nov 23, 202035.7635.8935.3335.7035.432,637,400
Nov 20, 202036.0736.3035.6535.8635.582,988,000
Nov 19, 202035.2736.2235.2136.1935.912,622,700
Nov 18, 202035.8436.1235.4735.4835.212,775,700
Nov 17, 202036.1636.3435.5835.7435.472,779,800
Nov 16, 202036.1636.5535.6736.5436.262,513,600
Nov 13, 202035.6036.0535.4636.0335.751,554,200
Nov 12, 202035.5935.5934.8935.4135.142,732,700
Nov 11, 202035.1335.6934.8835.5135.241,691,900
Nov 10, 202034.2834.9933.9434.9834.714,604,400
Nov 09, 202036.0636.3934.3134.3834.124,442,800
Nov 06, 202036.1836.5335.8536.0735.791,561,100
Nov 05, 202036.6036.6836.1336.1635.882,083,400
Nov 04, 202036.2736.8536.0336.2936.012,381,600
Nov 03, 202035.7936.6835.7636.2535.971,632,100
Nov 02, 202035.3835.8135.1735.6035.332,385,600
Oct 30, 202035.0235.3534.7335.0934.822,715,500
Oct 30, 20200.275 Dividend
Oct 29, 202035.8935.9635.2535.5034.952,549,900
Oct 28, 202036.4736.9235.5535.8635.312,727,900
Oct 27, 202037.5437.7036.9436.9636.392,702,500
Oct 26, 202037.7938.1537.3237.5536.972,821,400
Oct 23, 202037.8438.0337.5438.0037.422,134,300
Oct 22, 202037.1137.7736.8637.6537.072,741,200
Oct 21, 202037.0937.4236.9537.0936.522,500,400
Oct 20, 202037.7238.0137.0637.1236.552,140,100
Oct 19, 202037.9138.2637.3937.4736.893,458,000
Oct 16, 202037.8538.0837.7337.9137.331,799,800
Oct 15, 202037.4137.8437.3037.7937.211,773,600
Oct 14, 202038.0338.2337.5737.6937.111,558,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...