U.S. Markets close in 5 hrs 51 mins

Conagra Brands, Inc. (CAG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.16+0.67 (+1.89%)
As of 10:09AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202135.1836.1935.1836.1636.16537,113
Jan 26, 202134.9235.5634.8735.4935.493,964,200
Jan 25, 202134.3835.6434.2634.9634.963,925,900
Jan 22, 202134.0934.6734.0434.3834.384,256,600
Jan 21, 202133.8134.1233.4534.0634.064,216,400
Jan 20, 202133.6533.8633.0633.7633.763,904,100
Jan 19, 202133.9334.0233.5933.6333.634,251,400
Jan 15, 202133.9334.2633.7933.8633.864,462,800
Jan 14, 202133.5534.1133.2834.0534.054,063,000
Jan 13, 202132.8633.6532.8133.3833.385,381,000
Jan 12, 202133.1033.3332.5532.9132.916,291,400
Jan 11, 202134.1434.2733.0433.1033.106,966,400
Jan 08, 202133.8934.1333.4034.0734.076,455,300
Jan 07, 202135.6935.7033.7633.7833.788,903,800
Jan 06, 202135.5236.1035.4835.7335.734,167,200
Jan 05, 202135.2835.7735.2535.5635.564,993,600
Jan 04, 202136.4036.4835.7635.9935.994,339,600
Dec 31, 202036.2036.2935.7236.2636.262,317,000
Dec 30, 202036.4036.6036.0236.1336.131,744,200
Dec 29, 202036.7536.9836.4136.4236.421,778,900
Dec 28, 202036.6936.8536.4436.6236.622,093,900
Dec 24, 202036.2836.4336.1536.3836.38807,700
Dec 23, 202036.1636.5336.0636.4136.412,235,000
Dec 22, 202036.0336.3835.8935.9935.992,790,000
Dec 21, 202035.7936.1535.4935.9735.972,541,600
Dec 18, 202036.2036.2535.6436.1236.125,896,200
Dec 17, 202035.8536.2635.7436.1736.172,743,900
Dec 16, 202035.6935.9635.5035.5835.582,431,700
Dec 15, 202035.8035.8435.4235.6735.672,988,500
Dec 14, 202035.6235.9935.3635.6335.632,729,200
Dec 11, 202035.3035.4335.0635.3535.353,204,100
Dec 10, 202035.7735.8535.3135.3735.372,321,900
Dec 09, 202035.6835.8435.3735.7135.712,754,400
Dec 08, 202035.4335.7235.2135.7035.702,656,400
Dec 07, 202035.5535.9534.9335.3735.373,340,400
Dec 04, 202035.3335.6535.1535.4935.496,138,500
Dec 03, 202035.0635.5135.0135.3835.383,592,800
Dec 02, 202036.2436.4135.0035.1735.174,175,600
Dec 01, 202036.5336.6036.0836.2936.292,623,100
Nov 30, 202036.0136.6035.8036.5636.564,051,600
Nov 27, 202035.8635.9535.6435.9435.94698,400
Nov 25, 202035.5736.0735.5335.7635.762,046,200
Nov 24, 202035.7435.8235.2635.3635.364,108,800
Nov 23, 202035.7635.8935.3335.7035.702,637,400
Nov 20, 202036.0736.3035.6535.8635.862,988,000
Nov 19, 202035.2736.2235.2136.1936.192,622,700
Nov 18, 202035.8436.1235.4735.4835.482,775,700
Nov 17, 202036.1636.3435.5835.7435.742,779,800
Nov 16, 202036.1636.5535.6736.5436.542,513,600
Nov 13, 202035.6036.0535.4636.0336.031,554,200
Nov 12, 202035.5935.5934.8935.4135.412,732,700
Nov 11, 202035.1335.6934.8835.5135.511,691,900
Nov 10, 202034.2834.9933.9434.9834.984,604,400
Nov 09, 202036.0636.3934.3134.3834.384,442,800
Nov 06, 202036.1836.5335.8536.0736.071,561,100
Nov 05, 202036.6036.6836.1336.1636.162,083,400
Nov 04, 202036.2736.8536.0336.2936.292,381,600
Nov 03, 202035.7936.6835.7636.2536.251,632,100
Nov 02, 202035.3835.8135.1735.6035.602,385,600
Oct 30, 202035.0235.3534.7335.0935.092,715,500
Oct 30, 20200.275 Dividend
Oct 29, 202035.8935.9635.2535.5035.232,549,900
Oct 28, 202036.4736.9235.5535.8635.582,727,900
Oct 27, 202037.5437.7036.9436.9636.672,702,500
Oct 26, 202037.7938.1537.3237.5537.262,821,400
Oct 23, 202037.8438.0337.5438.0037.712,134,300
Oct 22, 202037.1137.7736.8637.6537.362,741,200
Oct 21, 202037.0937.4236.9537.0936.802,500,400
Oct 20, 202037.7238.0137.0637.1236.832,140,100
Oct 19, 202037.9138.2637.3937.4737.183,458,000
Oct 16, 202037.8538.0837.7337.9137.621,799,800
Oct 15, 202037.4137.8437.3037.7937.501,773,600
Oct 14, 202038.0338.2337.5737.6937.401,558,700
Oct 13, 202037.8638.4237.7437.9437.652,270,400
Oct 12, 202037.5238.1337.2538.0137.722,676,100
Oct 09, 202037.4337.7437.2037.3237.032,353,000
Oct 08, 202037.4337.7337.0937.2536.961,817,300
Oct 07, 202037.0037.5636.8537.3837.092,936,900
Oct 06, 202037.0537.2036.6336.8536.562,001,900
Oct 05, 202036.7537.1736.6337.1036.812,287,300
Oct 02, 202036.1237.1736.0636.8836.595,228,600
Oct 01, 202036.1636.5134.5335.8735.596,045,700
Sep 30, 202035.5035.9935.3435.7135.434,022,700
Sep 29, 202035.4335.7435.1035.4835.212,526,500
Sep 28, 202035.3235.7535.1635.4635.192,287,200
Sep 25, 202034.6035.2034.4335.1234.852,252,200
Sep 24, 202033.9234.6433.6534.6334.362,073,100
Sep 23, 202035.3835.4133.8033.8633.603,376,500
Sep 22, 202035.0035.9034.9435.1534.885,579,600
Sep 21, 202034.4235.0434.2535.0434.772,884,500
Sep 18, 202034.8035.2134.3234.5534.284,473,800
Sep 17, 202034.6634.8334.1634.8034.532,829,400
Sep 16, 202034.7135.1334.5834.7934.522,731,400
Sep 15, 202034.6634.8434.2134.5734.302,811,300
Sep 14, 202034.6034.8534.3734.5934.322,565,600
Sep 11, 202034.7934.9034.2434.4734.203,219,500
Sep 10, 202035.7435.8534.6234.7034.433,317,600
Sep 09, 202035.4836.1935.3835.8135.532,860,100
Sep 08, 202037.0837.0835.0435.1534.884,705,800
Sep 04, 202037.4137.5236.4437.1336.842,281,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...