ConAgra Foods (CAG)

Last Price14.10

Change-0.25 (-1.74%)

NYSE · Last Trade: May 1st, 1:50 PM EDT

Historical Prices For ConAgra Foods (CAG)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	13.87	14.36	13.86	14.35	16,422,605	14.35
4/29/2026	14.25	14.44	14.15	14.23	14,515,768	13.88
4/28/2026	14.35	14.42	14.13	14.27	13,603,916	13.92
4/27/2026	14.20	14.31	14.09	14.12	16,522,682	13.77
4/24/2026	14.43	14.49	14.06	14.17	12,561,277	13.82
4/23/2026	14.53	14.55	14.20	14.41	12,850,709	14.06
4/22/2026	14.67	14.80	14.43	14.53	12,277,709	14.17
4/21/2026	14.88	14.93	14.57	14.67	12,374,214	14.31
4/20/2026	14.76	14.96	14.62	14.84	11,134,019	14.47
4/17/2026	14.66	14.93	14.62	14.86	12,689,992	14.49
4/16/2026	14.32	14.74	14.31	14.70	18,586,313	14.34
4/15/2026	14.30	14.33	14.04	14.09	19,273,697	13.74
4/14/2026	14.40	14.61	14.28	14.28	17,626,097	13.93
4/13/2026	15.11	15.14	14.22	14.51	26,882,953	14.15
4/10/2026	15.53	15.59	15.11	15.18	9,967,808	14.81
4/09/2026	15.26	15.56	15.13	15.55	10,951,096	15.17
4/08/2026	15.55	15.66	15.41	15.58	10,216,469	15.20
4/07/2026	15.78	15.94	15.48	15.49	10,019,082	15.11
4/06/2026	15.70	15.90	15.63	15.78	11,022,298	15.39
4/02/2026	15.35	15.74	15.24	15.72	16,993,742	15.33
4/01/2026	15.88	16.07	15.07	15.52	31,213,422	15.14
3/31/2026	15.75	15.84	15.43	15.72	17,242,796	15.33
3/30/2026	15.59	15.94	15.48	15.73	20,782,255	15.34
3/27/2026	15.26	15.78	15.16	15.62	16,966,740	15.24
3/26/2026	15.27	15.48	15.11	15.20	13,531,292	14.83
3/25/2026	15.58	15.58	15.04	15.32	17,430,050	14.94
3/24/2026	15.48	15.83	15.37	15.56	12,025,487	15.18
3/23/2026	15.34	15.57	15.07	15.46	14,543,336	15.08
3/20/2026	15.40	15.50	15.06	15.16	24,494,369	14.79
3/19/2026	15.59	15.74	15.31	15.40	20,711,463	15.02
3/18/2026	16.03	16.13	15.36	15.56	19,644,274	15.18
3/17/2026	16.07	16.41	16.07	16.19	14,823,270	15.79
3/16/2026	16.46	16.54	16.02	16.03	17,202,569	15.64
3/13/2026	16.34	16.86	16.34	16.41	20,226,723	16.01
3/12/2026	16.68	17.06	16.13	16.17	24,819,916	15.77
3/11/2026	18.00	18.04	16.87	16.98	24,288,643	16.56
3/10/2026	18.46	18.51	18.07	18.08	10,184,962	17.64
3/09/2026	18.96	19.10	18.62	18.66	11,006,695	18.20
3/06/2026	18.61	19.05	18.40	19.02	8,967,610	18.55
3/05/2026	18.82	18.99	18.59	18.61	9,329,922	18.15
3/04/2026	19.00	19.05	18.66	18.85	10,252,900	18.39
3/03/2026	19.08	19.22	18.74	18.96	10,484,489	18.49
3/02/2026	19.23	19.48	18.99	19.18	10,418,986	18.71
2/27/2026	18.80	19.34	18.74	19.25	12,897,984	18.78
2/26/2026	18.76	18.96	18.60	18.73	14,245,865	18.27
2/25/2026	18.92	19.00	18.30	18.67	13,181,696	18.21
2/24/2026	18.98	19.37	18.97	19.10	12,656,411	18.63
2/23/2026	18.42	19.00	18.40	18.86	12,203,164	18.40
2/20/2026	18.83	18.83	18.40	18.47	10,956,447	18.02
2/19/2026	18.89	18.99	18.61	18.69	9,661,862	18.23
2/18/2026	18.84	18.84	18.36	18.79	21,771,869	18.33
2/17/2026	19.75	19.85	18.32	18.89	21,038,610	18.43
2/13/2026	19.93	20.08	19.47	19.76	10,732,029	19.27
2/12/2026	20.10	20.32	19.66	19.94	11,779,622	19.45
2/11/2026	19.05	20.05	18.86	20.02	12,271,374	19.53
2/10/2026	19.28	19.49	19.05	19.33	11,372,484	18.85
2/09/2026	19.35	19.47	19.00	19.18	10,982,484	18.71
2/06/2026	19.58	19.72	19.35	19.35	11,150,385	18.87
2/05/2026	19.98	20.00	19.49	19.55	13,316,093	19.07
2/04/2026	19.25	20.00	19.21	19.80	19,908,618	19.31
2/03/2026	18.27	19.18	18.21	19.11	17,824,697	18.64
2/02/2026	18.48	18.51	18.09	18.38	11,387,049	17.93