Conagra Brands, Inc. (CAG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.20

-0.03

(-0.12%)

As of 02:36PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	30.35	30.36	29.85	30.20	30.20	1,390,525
17 Apr 2024	30.21	30.39	30.07	30.24	30.24	5,147,400
16 Apr 2024	29.88	30.07	29.59	30.01	30.01	5,528,400
15 Apr 2024	29.44	29.88	29.36	29.76	29.76	5,658,000
12 Apr 2024	30.02	30.02	29.27	29.31	29.31	3,790,700
11 Apr 2024	30.67	30.73	29.95	30.00	30.00	5,352,000
10 Apr 2024	31.14	31.25	30.52	30.60	30.60	5,423,700
09 Apr 2024	31.38	31.38	30.89	31.28	31.28	4,320,400
08 Apr 2024	31.14	31.49	31.07	31.28	31.28	6,327,800
05 Apr 2024	30.71	31.57	30.65	31.09	31.09	10,130,500
04 Apr 2024	31.08	31.39	30.11	30.64	30.64	12,621,800
03 Apr 2024	29.47	29.47	29.00	29.06	29.06	6,181,700
02 Apr 2024	29.79	29.90	29.53	29.55	29.55	5,715,800
01 Apr 2024	29.71	29.75	29.42	29.68	29.68	5,404,500
28 Mar 2024	29.63	29.76	29.50	29.64	29.64	4,605,000
27 Mar 2024	28.95	29.52	28.92	29.49	29.49	3,847,800
26 Mar 2024	29.12	29.27	28.91	28.91	28.91	4,060,600
25 Mar 2024	29.05	29.14	28.82	29.09	29.09	2,865,500
22 Mar 2024	29.00	29.11	28.89	28.99	28.99	4,681,200
21 Mar 2024	28.80	29.00	28.64	28.95	28.95	4,767,600
20 Mar 2024	29.10	29.38	28.70	28.84	28.84	5,875,700
19 Mar 2024	28.32	28.86	28.11	28.86	28.86	4,900,300
18 Mar 2024	28.05	28.24	27.97	28.22	28.22	4,735,400
15 Mar 2024	27.74	28.27	27.74	28.07	28.07	11,697,700
14 Mar 2024	28.18	28.31	27.77	27.90	27.90	4,341,400
13 Mar 2024	28.59	28.70	28.20	28.35	28.35	2,722,800
12 Mar 2024	28.53	28.68	28.31	28.44	28.44	2,724,500
11 Mar 2024	28.15	28.60	28.13	28.53	28.53	2,404,700
08 Mar 2024	27.83	28.23	27.72	28.13	28.13	3,609,900
07 Mar 2024	28.04	28.09	27.54	27.80	27.80	3,266,100
06 Mar 2024	27.91	28.18	27.79	27.95	27.95	3,417,100
05 Mar 2024	27.84	28.05	27.57	27.70	27.70	4,347,400
04 Mar 2024	27.69	27.81	27.46	27.70	27.70	4,565,200
01 Mar 2024	28.07	28.07	27.76	27.78	27.78	3,662,800
29 Feb 2024	28.27	28.33	27.91	28.08	28.08	6,967,600
28 Feb 2024	28.02	28.14	27.86	28.13	28.13	2,691,800
27 Feb 2024	28.09	28.37	27.81	27.97	27.97	3,016,000
26 Feb 2024	28.23	28.29	27.94	28.01	28.01	5,351,600
23 Feb 2024	28.22	28.51	28.07	28.30	28.30	2,375,500
22 Feb 2024	28.18	28.31	27.69	28.28	28.28	3,379,600
21 Feb 2024	28.50	28.69	28.21	28.41	28.41	3,545,200
20 Feb 2024	27.30	28.60	27.19	28.48	28.48	5,821,400
16 Feb 2024	27.07	27.31	26.88	27.21	27.21	3,746,400
15 Feb 2024	26.80	27.27	26.80	27.17	27.17	3,777,900
14 Feb 2024	27.17	27.27	26.62	26.73	26.73	4,628,800
13 Feb 2024	27.76	27.94	27.00	27.29	27.29	3,780,600
12 Feb 2024	27.35	27.85	27.27	27.78	27.78	3,015,300
09 Feb 2024	27.98	27.99	27.08	27.40	27.40	6,069,900
08 Feb 2024	28.31	28.45	28.00	28.10	28.10	4,042,100
07 Feb 2024	28.74	28.79	28.23	28.36	28.36	3,819,200
06 Feb 2024	28.49	28.90	28.35	28.62	28.62	4,871,900
05 Feb 2024	29.35	29.38	28.54	28.56	28.56	4,476,300
02 Feb 2024	29.66	29.89	29.18	29.46	29.46	3,680,600
01 Feb 2024	29.02	29.69	28.87	29.65	29.65	3,649,000
31 Jan 2024	29.45	29.61	29.07	29.15	29.15	4,882,500
30 Jan 2024	29.15	29.45	28.98	29.44	29.44	5,497,300
29 Jan 2024	29.35	29.37	29.16	29.20	29.20	4,427,400
29 Jan 2024	0.35 Dividend
26 Jan 2024	29.82	29.88	29.50	29.62	29.27	10,474,400
25 Jan 2024	29.59	29.83	29.28	29.68	29.33	4,154,900
24 Jan 2024	29.38	29.64	29.23	29.41	29.06	5,364,100
23 Jan 2024	28.90	29.52	28.85	29.41	29.06	4,271,800
22 Jan 2024	28.50	28.82	28.33	28.73	28.39	5,679,800
19 Jan 2024	28.73	28.85	28.30	28.62	28.28	4,688,700
18 Jan 2024	28.71	28.85	28.51	28.71	28.37	3,485,100
17 Jan 2024	28.45	29.15	28.41	28.91	28.57	4,230,300
16 Jan 2024	28.98	29.08	28.49	28.58	28.24	6,872,200
12 Jan 2024	28.89	29.05	28.80	28.95	28.61	3,860,200
11 Jan 2024	29.17	29.21	28.72	28.75	28.41	6,039,700
10 Jan 2024	29.16	29.35	28.82	29.23	28.88	6,638,300
09 Jan 2024	28.64	29.34	28.49	29.32	28.97	8,157,900
08 Jan 2024	28.18	28.78	28.09	28.73	28.39	7,019,500
05 Jan 2024	28.61	28.72	28.06	28.21	27.88	9,344,400
04 Jan 2024	29.81	29.83	28.19	28.72	28.38	11,177,500
03 Jan 2024	29.61	29.85	29.25	29.28	28.93	6,529,900
02 Jan 2024	28.59	29.68	28.59	29.53	29.18	5,716,400
29 Dec 2023	28.53	28.78	28.47	28.66	28.32	3,823,000
28 Dec 2023	28.39	28.64	28.37	28.57	28.23	3,741,800
27 Dec 2023	28.50	28.53	28.28	28.45	28.11	3,821,000
26 Dec 2023	28.54	28.68	28.41	28.55	28.21	3,111,300
22 Dec 2023	28.58	28.86	28.46	28.66	28.32	3,015,700
21 Dec 2023	28.45	28.54	28.19	28.47	28.13	3,671,100
20 Dec 2023	29.00	29.00	28.32	28.36	28.02	5,739,400
19 Dec 2023	29.51	29.64	29.26	29.40	29.05	4,806,300
18 Dec 2023	29.44	29.67	29.21	29.49	29.14	3,664,500
15 Dec 2023	29.80	29.88	29.24	29.33	28.98	6,790,000
14 Dec 2023	30.56	30.69	29.85	29.92	29.57	7,334,200
13 Dec 2023	29.62	30.54	29.57	30.44	30.08	6,183,200
12 Dec 2023	29.49	29.68	29.24	29.61	29.26	3,152,300
11 Dec 2023	29.23	29.62	29.14	29.46	29.11	3,717,500
08 Dec 2023	29.81	29.89	29.46	29.52	29.17	3,289,600
07 Dec 2023	29.49	29.95	29.22	29.79	29.44	4,464,700
06 Dec 2023	28.90	29.49	28.84	29.40	29.05	3,925,400
05 Dec 2023	29.04	29.06	28.75	28.76	28.42	3,040,200
04 Dec 2023	28.30	29.07	28.30	28.96	28.62	3,760,600
01 Dec 2023	28.32	28.39	28.11	28.36	28.02	3,885,400
30 Nov 2023	28.06	28.33	27.87	28.29	27.96	5,176,500
29 Nov 2023	28.11	28.22	27.96	28.02	27.69	3,138,600
28 Nov 2023	28.18	28.32	28.08	28.22	27.89	2,934,500
27 Nov 2023	28.46	28.55	28.13	28.19	27.86	3,243,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6420-0.0016(-0.26%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.70+0.01(+0.01%)

GOLD2,396.20+7.80(+0.33%)

Bitcoin AUD97,848.43+1,972.24(+2.06%)

Conagra Brands, Inc. (CAG)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6420
-0.0016(-0.26%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.70
+0.01(+0.01%)

GOLD
2,396.20
+7.80(+0.33%)

Bitcoin AUD
97,848.43
+1,972.24(+2.06%)