Conagra Brands Inc. (CAG)
NYSE: CAG
· Real-Time Price · USD
19.45
-0.07 (-0.36%)
At close: Aug 14, 2025, 3:59 PM
19.49
0.18%
Pre-market: Aug 15, 2025, 09:22 AM EDT
CAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.40 | 19.47 | 19.11 | 19.45 | 19.45 | -0.36% | 6,179,518 |
| Aug 13, 2025 | 19.44 | 19.69 | 19.30 | 19.52 | 19.52 | 0.10% | 8,181,100 |
| Aug 12, 2025 | 19.34 | 19.68 | 19.27 | 19.50 | 19.50 | 1.19% | 12,511,833 |
| Aug 11, 2025 | 19.33 | 19.55 | 19.05 | 19.27 | 19.27 | 0.10% | 9,734,800 |
| Aug 8, 2025 | 19.24 | 19.35 | 19.09 | 19.25 | 19.25 | 0.00% | 9,649,041 |
| Aug 7, 2025 | 19.04 | 19.38 | 18.84 | 19.25 | 19.25 | 1.69% | 13,498,128 |
| Aug 6, 2025 | 18.87 | 19.12 | 18.74 | 18.93 | 18.93 | 0.69% | 12,164,611 |
| Aug 5, 2025 | 18.69 | 18.91 | 18.63 | 18.80 | 18.80 | 0.59% | 9,406,078 |
| Aug 4, 2025 | 18.47 | 18.76 | 18.44 | 18.69 | 18.69 | 0.97% | 10,954,600 |
| Aug 1, 2025 | 18.43 | 18.59 | 18.26 | 18.51 | 18.51 | 1.37% | 11,514,700 |
| Jul 31, 2025 | 18.36 | 18.58 | 18.18 | 18.26 | 18.26 | -1.46% | 20,194,813 |
| Jul 30, 2025 | 19.03 | 19.10 | 18.39 | 18.53 | 18.53 | -4.39% | 14,814,000 |
| Jul 29, 2025 | 19.17 | 19.42 | 18.97 | 19.38 | 19.03 | 0.94% | 12,525,100 |
| Jul 28, 2025 | 19.07 | 19.43 | 18.95 | 19.20 | 18.85 | -0.05% | 10,824,500 |
| Jul 25, 2025 | 19.29 | 19.32 | 19.06 | 19.21 | 18.86 | -0.47% | 8,409,600 |
| Jul 24, 2025 | 19.45 | 19.57 | 19.30 | 19.30 | 18.95 | -1.68% | 9,928,100 |
| Jul 23, 2025 | 19.55 | 19.88 | 19.49 | 19.63 | 19.28 | 1.19% | 12,714,300 |
| Jul 22, 2025 | 18.77 | 19.54 | 18.72 | 19.40 | 19.05 | 3.47% | 11,940,042 |
| Jul 21, 2025 | 19.14 | 19.25 | 18.67 | 18.75 | 18.41 | -1.68% | 14,163,400 |
| Jul 18, 2025 | 19.06 | 19.23 | 18.93 | 19.07 | 18.73 | 0.53% | 9,688,330 |