Conagra Brands, Inc. (CAG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	14.79	15.14	14.77	15.11	+1.75%	6,925,700
2026-08-06	15.10	15.18	14.74	14.85	-1.07%	12,901,800
2026-08-05	15.02	15.11	14.87	15.01	+0.07%	11,141,000
2026-08-04	14.69	15.05	14.65	15.00	+0.60%	12,085,900
2026-08-03	14.54	14.98	14.54	14.91	+2.76%	15,427,200
2026-07-31	14.84	14.91	14.49	14.51	-3.46%	12,974,900
2026-07-30	14.99	15.09	14.75	15.03	-3.03%	15,908,900
2026-07-29	15.34	15.70	15.34	15.50	+0.45%	17,169,500
2026-07-28	15.41	15.68	15.23	15.43	+1.25%	16,181,900
2026-07-27	14.85	15.34	14.80	15.24	+3.18%	15,852,000
2026-07-24	14.46	14.81	14.46	14.77	+2.78%	10,276,900
2026-07-23	14.70	14.83	14.19	14.37	-3.10%	15,465,100
2026-07-22	15.17	15.35	14.64	14.83	-0.13%	13,660,700
2026-07-21	14.43	15.01	14.39	14.85	+1.43%	18,163,900
2026-07-20	14.28	14.70	14.01	14.64	+2.52%	15,883,900
2026-07-17	14.70	14.87	14.23	14.28	-1.31%	14,029,600
2026-07-16	14.23	14.60	14.01	14.47	+2.70%	22,378,700
2026-07-15	13.69	14.44	13.57	14.09	-0.42%	32,572,100
2026-07-14	14.20	14.30	14.04	14.15	-1.26%	16,852,300
2026-07-13	14.00	14.56	13.98	14.33	+3.62%	12,832,600
2026-07-10	13.46	13.89	13.38	13.83	+3.44%	11,361,500
2026-07-09	13.58	13.69	13.34	13.37	-2.90%	15,346,900
2026-07-08	14.04	14.10	13.77	13.77	-1.85%	9,101,400
2026-07-07	14.04	14.40	14.02	14.03	+1.74%	10,872,900
2026-07-06	14.32	14.38	13.66	13.79	-3.84%	16,522,400
2026-07-02	14.41	14.55	14.16	14.34	+0.28%	14,563,000
2026-07-01	13.90	14.42	13.90	14.30	+6.24%	22,977,100
2026-06-30	13.90	13.96	13.39	13.46	-3.72%	21,717,700
2026-06-29	14.00	14.24	13.88	13.98	-0.71%	158,883,800
2026-06-26	13.86	14.08	13.78	14.08	+2.18%	18,550,400
2026-06-25	13.66	14.00	13.65	13.78	+1.25%	18,651,200
2026-06-24	13.45	13.66	13.23	13.61	+1.34%	21,467,500
2026-06-23	13.10	13.60	13.06	13.43	+4.51%	18,120,700
2026-06-22	13.15	13.29	12.82	12.85	-2.65%	11,706,500
2026-06-18	13.11	13.31	13.03	13.20	+0.30%	22,362,800
2026-06-17	13.53	13.72	13.02	13.16	-2.95%	11,641,100
2026-06-16	13.59	13.84	13.41	13.56	-0.37%	15,601,700
2026-06-15	13.66	14.06	13.59	13.61	-0.95%	24,640,400
2026-06-12	13.44	13.76	13.29	13.74	+2.16%	15,325,400
2026-06-11	13.30	13.54	13.28	13.45	+0.82%	9,915,700
2026-06-10	13.17	13.44	13.09	13.34	+1.52%	15,180,500
2026-06-09	13.26	13.40	12.86	13.14	-0.08%	17,453,300
2026-06-08	12.91	13.26	12.84	13.15	+1.08%	19,078,300
2026-06-05	12.71	13.15	12.71	13.01	+2.60%	14,766,900
2026-06-04	12.85	13.00	12.53	12.68	+0.79%	13,195,200
2026-06-03	12.64	13.00	12.55	12.58	-2.18%	17,916,900
2026-06-02	13.10	13.10	12.76	12.86	-1.91%	16,202,200
2026-06-01	13.14	13.39	13.10	13.11	-1.28%	12,686,500
2026-05-29	13.33	13.46	13.13	13.28	-0.75%	13,931,300
2026-05-28	13.25	13.59	13.14	13.38	+0.38%	11,870,400
2026-05-27	13.17	13.58	13.17	13.33	+1.37%	18,425,200
2026-05-26	13.47	13.53	13.15	13.15	-3.02%	16,006,000
2026-05-22	13.40	13.66	13.39	13.56	+1.35%	11,621,600
2026-05-21	13.65	13.66	13.14	13.38	-2.76%	22,417,900
2026-05-20	13.96	13.98	13.62	13.76	-1.22%	11,326,200
2026-05-19	13.90	14.16	13.70	13.93	+1.02%	14,952,000
2026-05-18	13.44	13.80	13.44	13.79	+2.68%	14,183,100
2026-05-15	13.80	13.90	13.42	13.43	-1.76%	16,025,500
2026-05-14	14.20	14.31	13.64	13.67	-2.98%	16,533,000
2026-05-13	13.97	14.13	13.83	14.09	+0.64%	12,489,700
2026-05-12	14.05	14.23	13.84	14.00	+0.50%	12,678,100
2026-05-11	14.17	14.32	13.70	13.93	-1.42%	13,751,700
2026-05-08	14.36	14.41	14.08	14.13	-1.60%	10,376,100
2026-05-07	14.06	14.48	13.96	14.36	+2.06%	14,789,400
2026-05-06	14.04	14.21	14.00	14.07	+0.50%	12,445,400
2026-05-05	13.78	14.10	13.61	14.00	+1.08%	13,838,700
2026-05-04	14.08	14.08	13.78	13.85	-1.49%	12,769,000
2026-05-01	14.39	14.56	13.95	14.06	-2.02%	10,354,600
2026-04-30	13.87	14.36	13.86	14.35	+0.84%	16,423,800
2026-04-29	14.25	14.44	14.15	14.23	-0.28%	14,518,300
2026-04-28	14.35	14.42	14.13	14.27	+1.06%	13,606,800
2026-04-27	14.20	14.31	14.09	14.12	-0.35%	16,524,100
2026-04-24	14.43	14.50	14.06	14.17	-1.67%	12,561,300
2026-04-23	14.53	14.55	14.20	14.41	-0.83%	12,852,400
2026-04-22	14.67	14.81	14.43	14.53	-0.95%	12,281,200
2026-04-21	14.88	14.93	14.57	14.67	-1.15%	12,382,600
2026-04-20	14.76	14.96	14.62	14.84	-0.13%	11,135,000
2026-04-17	14.66	14.93	14.62	14.86	+1.09%	12,690,000
2026-04-16	14.32	14.74	14.31	14.70	+4.33%	18,587,400
2026-04-15	14.30	14.33	14.04	14.09	-1.33%	19,305,800
2026-04-14	14.40	14.61	14.28	14.28	-1.59%	17,633,700
2026-04-13	15.11	15.14	14.22	14.51	-4.41%	26,903,200
2026-04-10	15.53	15.59	15.11	15.18	-2.38%	9,967,800
2026-04-09	15.26	15.57	15.13	15.55	-0.19%	10,953,300
2026-04-08	15.55	15.66	15.41	15.58	+0.58%	10,216,800
2026-04-07	15.78	15.94	15.48	15.49	-1.84%	10,036,300
2026-04-06	15.70	15.90	15.63	15.78	+0.38%	11,022,900
2026-04-02	15.35	15.74	15.24	15.72	+1.29%	16,993,700
2026-04-01	15.88	16.07	15.08	15.52	-1.27%	31,215,200
2026-03-31	15.75	15.84	15.43	15.72	-0.06%	17,282,300
2026-03-30	15.59	15.94	15.49	15.73	+0.70%	20,784,400
2026-03-27	15.26	15.78	15.16	15.62	+2.76%	16,966,700
2026-03-26	15.27	15.48	15.11	15.20	-0.78%	13,531,800
2026-03-25	15.58	15.58	15.04	15.32	-1.54%	17,431,800
2026-03-24	15.48	15.83	15.37	15.56	+0.65%	12,026,900
2026-03-23	15.34	15.57	15.07	15.46	+1.98%	14,544,700
2026-03-20	15.41	15.50	15.07	15.16	-1.56%	24,494,400
2026-03-19	15.59	15.74	15.32	15.40	-1.03%	20,714,300
2026-03-18	16.03	16.13	15.36	15.56	-3.89%	19,649,400
2026-03-17	16.07	16.41	16.07	16.19	+1.00%	14,823,800
2026-03-16	16.46	16.54	16.02	16.03	-2.32%	17,215,900
2026-03-13	16.35	16.87	16.35	16.41	+1.48%	20,226,700
2026-03-12	16.68	17.06	16.13	16.17	-4.77%	24,826,900
2026-03-11	18.00	18.04	16.87	16.98	-6.08%	24,290,700
2026-03-10	18.46	18.51	18.07	18.08	-3.11%	10,189,400
2026-03-09	18.96	19.10	18.62	18.66	-1.89%	11,007,500
2026-03-06	18.61	19.05	18.40	19.02	+2.20%	8,897,600
2026-03-05	18.82	18.99	18.59	18.61	-1.27%	9,329,700
2026-03-04	19.00	19.05	18.66	18.85	-0.58%	10,253,300
2026-03-03	19.08	19.22	18.74	18.96	-1.15%	10,484,500
2026-03-02	19.23	19.48	18.99	19.18	-0.36%	10,419,000
2026-02-27	18.80	19.34	18.74	19.25	+2.78%	12,898,000
2026-02-26	18.76	18.97	18.60	18.73	+0.32%	14,247,600
2026-02-25	18.92	19.01	18.31	18.67	-2.25%	13,182,400
2026-02-24	18.98	19.37	18.97	19.10	+1.27%	12,657,400
2026-02-23	18.42	19.00	18.40	18.86	+2.11%	12,205,000
2026-02-20	18.83	18.83	18.40	18.47	-1.18%	10,956,400
2026-02-19	18.89	18.99	18.61	18.69	-0.53%	9,664,500
2026-02-18	18.84	18.85	18.36	18.79	-0.53%	21,772,900
2026-02-17	19.75	19.85	18.33	18.89	-4.40%	21,050,100
2026-02-13	19.93	20.08	19.47	19.76	-0.90%	10,732,000
2026-02-12	20.10	20.32	19.66	19.94	-0.40%	11,783,300
2026-02-11	19.05	20.05	18.86	20.02	+3.57%	12,271,200
2026-02-10	19.28	19.49	19.05	19.33	+0.78%	11,372,500
2026-02-09	19.35	19.47	19.00	19.18	-0.88%	10,983,700
2026-02-06	19.58	19.72	19.35	19.35	-1.02%	11,150,400
2026-02-05	19.98	20.04	19.49	19.55	-1.26%	13,320,400
2026-02-04	19.25	20.00	19.21	19.80	+3.61%	19,915,000
2026-02-03	18.27	19.18	18.21	19.11	+3.97%	17,829,100
2026-02-02	18.48	18.51	18.09	18.38	-0.70%	11,387,000
2026-01-30	17.93	18.51	17.81	18.51	+3.81%	14,674,800
2026-01-29	17.80	18.08	17.76	17.83	+0.85%	11,067,800
2026-01-28	18.00	18.14	17.48	17.68	-1.50%	11,013,800
2026-01-27	17.62	17.99	17.60	17.95	-0.77%	14,828,700
2026-01-26	17.60	18.12	17.60	18.09	+3.37%	17,228,500
2026-01-23	17.46	17.59	17.29	17.50	+0.17%	9,793,000
2026-01-22	17.25	17.66	17.25	17.47	+0.98%	9,997,500
2026-01-21	17.11	17.31	16.99	17.30	+0.76%	13,031,900
2026-01-20	16.96	17.39	16.89	17.17	+1.24%	11,486,100
2026-01-16	17.23	17.30	16.94	16.96	-2.36%	11,734,100
2026-01-15	17.09	17.40	16.89	17.37	+1.46%	12,414,100
2026-01-14	16.63	17.18	16.62	17.12	+3.32%	15,609,100
2026-01-13	16.75	17.06	16.54	16.57	-0.72%	15,794,000
2026-01-12	16.99	16.99	16.64	16.69	-1.48%	12,459,000
2026-01-09	16.72	17.01	16.51	16.94	+2.17%	11,088,100
2026-01-08	16.05	16.66	15.96	16.58	+3.11%	14,491,400
2026-01-07	16.92	16.96	16.08	16.08	-4.57%	18,996,600
2026-01-06	17.05	17.09	16.85	16.85	-1.35%	13,635,100
2026-01-05	17.26	17.30	16.97	17.08	-1.27%	16,341,900
2026-01-02	17.23	17.44	17.09	17.30	-0.06%	10,643,600
2025-12-31	17.40	17.49	17.30	17.31	-0.69%	5,146,600
2025-12-30	17.50	17.63	17.41	17.43	-0.17%	7,742,300
2025-12-29	17.30	17.57	17.29	17.46	+1.28%	12,228,500
2025-12-26	17.06	17.27	17.02	17.24	+0.94%	6,941,400
2025-12-24	16.95	17.08	16.88	17.08	+0.59%	3,755,600
2025-12-23	17.22	17.25	16.95	16.98	-1.62%	9,443,100
2025-12-22	17.19	17.44	17.07	17.26	-0.52%	11,410,700
2025-12-19	17.81	18.05	17.05	17.35	-2.53%	22,998,100
2025-12-18	17.84	17.97	17.78	17.80	-0.67%	12,186,400
2025-12-17	17.83	18.03	17.79	17.92	+1.01%	8,249,500
2025-12-16	17.95	18.00	17.71	17.74	-1.11%	7,997,500
2025-12-15	17.82	18.05	17.82	17.94	+1.07%	8,856,600
2025-12-12	17.69	17.87	17.68	17.75	+0.85%	7,071,100
2025-12-11	17.44	17.70	17.43	17.60	+0.92%	7,955,000
2025-12-10	17.18	17.48	17.10	17.44	+1.87%	14,148,700
2025-12-09	17.13	17.27	16.95	17.12	+0.06%	10,499,600
2025-12-08	16.98	17.35	16.89	17.11	+0.35%	12,353,600
2025-12-05	16.92	17.14	16.86	17.05	+0.59%	8,210,900
2025-12-04	17.22	17.29	16.92	16.95	-1.22%	8,758,100
2025-12-03	17.31	17.60	17.16	17.16	-0.35%	7,099,000
2025-12-02	17.67	17.67	17.15	17.22	-2.55%	10,588,600
2025-12-01	17.80	17.88	17.54	17.67	-1.01%	8,595,500
2025-11-28	17.84	17.98	17.83	17.85	+0.17%	3,764,800
2025-11-26	17.70	17.98	17.70	17.82	+0.45%	8,629,500
2025-11-25	17.59	17.85	17.57	17.74	+1.26%	8,208,800
2025-11-24	17.73	17.80	17.51	17.52	-1.41%	12,973,300
2025-11-21	17.60	18.03	17.53	17.77	+2.24%	14,288,300
2025-11-20	17.35	17.51	17.27	17.38	-0.11%	8,232,400
2025-11-19	17.35	17.58	17.24	17.40	+0.12%	10,219,200
2025-11-18	17.13	17.43	17.06	17.38	+1.52%	9,522,000
2025-11-17	17.42	17.48	17.10	17.12	-1.89%	10,891,100
2025-11-14	17.50	17.66	17.25	17.45	+0.11%	8,036,600
2025-11-13	17.37	17.66	17.32	17.43	+0.52%	9,838,700
2025-11-12	17.37	17.50	17.25	17.34	+0.23%	8,059,400
2025-11-11	17.12	17.37	17.07	17.30	+1.88%	9,691,400
2025-11-10	17.27	17.29	16.91	16.98	-0.93%	9,212,500
2025-11-07	16.74	17.29	16.69	17.14	+2.63%	10,833,100
2025-11-06	17.00	17.17	16.60	16.70	-2.28%	10,641,600
2025-11-05	17.08	17.22	17.00	17.09	-0.12%	10,988,400
2025-11-04	17.33	17.37	17.05	17.11	-1.04%	9,363,500
2025-11-03	17.17	17.44	17.01	17.29	+0.58%	12,535,200
2025-10-31	17.26	17.32	17.09	17.19	-1.32%	12,966,400
2025-10-30	16.97	17.48	16.94	17.42	+0.23%	15,512,700
2025-10-29	18.00	18.04	17.35	17.38	-3.87%	20,897,500
2025-10-28	18.39	18.41	18.05	18.08	-2.27%	14,629,200
2025-10-27	18.30	18.51	18.27	18.50	+1.15%	8,998,600
2025-10-24	18.51	18.61	18.26	18.29	-0.97%	7,146,800
2025-10-23	18.86	18.86	18.44	18.47	-1.65%	8,562,600
2025-10-22	18.65	18.99	18.51	18.78	+0.86%	9,936,300
2025-10-21	18.62	18.67	18.43	18.62	+0.65%	7,466,300
2025-10-20	18.57	18.63	18.47	18.50	-0.32%	7,300,000
2025-10-17	18.35	18.63	18.31	18.56	+1.59%	8,974,000
2025-10-16	18.49	18.69	18.17	18.27	-0.38%	14,701,800
2025-10-15	18.50	18.68	18.27	18.34	-0.86%	13,431,800
2025-10-14	18.15	18.52	18.07	18.50	+1.70%	16,330,600
2025-10-13	18.52	18.54	17.93	18.19	-2.10%	12,938,700
2025-10-10	18.66	18.70	18.31	18.58	+0.43%	14,977,200
2025-10-09	18.80	18.80	18.45	18.50	-1.12%	7,238,400
2025-10-08	18.88	18.97	18.66	18.71	-1.06%	8,467,400
2025-10-07	18.77	19.08	18.65	18.91	+1.01%	13,204,400
2025-10-06	19.11	19.15	18.66	18.72	-2.04%	11,397,300
2025-10-03	19.18	19.33	18.99	19.11	-0.36%	7,714,600
2025-10-02	19.09	19.24	18.84	19.18	-0.62%	11,204,100
2025-10-01	18.84	19.36	18.43	19.30	+5.41%	23,515,900
2025-09-30	18.00	18.38	17.90	18.31	+1.50%	22,230,700
2025-09-29	18.20	18.21	17.89	18.04	-0.77%	12,165,400
2025-09-26	18.17	18.36	18.12	18.18	+0.55%	11,979,200
2025-09-25	18.57	18.64	18.07	18.08	-2.43%	11,014,700
2025-09-24	18.22	18.64	18.18	18.53	+1.81%	10,592,600
2025-09-23	18.40	18.48	18.12	18.20	-0.66%	10,960,200
2025-09-22	18.50	18.63	18.30	18.32	-1.19%	9,705,800
2025-09-19	18.81	18.90	18.45	18.54	-1.12%	20,476,700
2025-09-18	18.85	18.89	18.67	18.75	-0.74%	11,558,200
2025-09-17	18.92	19.24	18.84	18.89	-0.26%	8,077,800
2025-09-16	18.74	19.06	18.65	18.94	+1.45%	9,307,300
2025-09-15	19.21	19.34	18.67	18.67	-2.61%	9,688,600
2025-09-12	19.37	19.42	19.17	19.17	-1.39%	5,349,600
2025-09-11	19.40	19.59	19.27	19.44	+0.41%	8,060,800
2025-09-10	19.28	19.43	19.03	19.36	-0.31%	8,978,000
2025-09-09	19.42	19.55	19.31	19.42	-0.21%	7,833,800
2025-09-08	19.40	19.51	19.14	19.46	+0.93%	9,343,100
2025-09-05	18.98	19.38	18.90	19.28	+1.80%	8,234,400
2025-09-04	19.22	19.30	18.87	18.94	-1.35%	9,507,700
2025-09-03	18.65	19.23	18.61	19.20	+2.29%	9,418,000
2025-09-02	19.07	19.23	18.73	18.77	-1.88%	10,793,000
2025-08-29	18.82	19.17	18.81	19.13	+1.81%	8,268,500
2025-08-28	19.14	19.19	18.53	18.79	-1.93%	10,725,400
2025-08-27	18.75	19.21	18.67	19.16	+1.97%	11,846,000
2025-08-26	19.04	19.06	18.70	18.79	-1.93%	55,005,600
2025-08-25	19.66	19.66	19.10	19.16	-2.54%	8,461,300
2025-08-22	19.42	19.78	19.41	19.66	+1.87%	12,182,000
2025-08-21	19.19	19.35	19.01	19.30	+0.26%	7,468,100
2025-08-20	19.42	19.66	19.21	19.25	-0.10%	7,634,200
2025-08-19	19.10	19.48	19.07	19.27	+1.53%	8,492,800
2025-08-18	19.19	19.24	18.98	18.98	-0.99%	9,453,800
2025-08-15	19.49	19.52	18.99	19.17	-1.44%	8,385,300
2025-08-14	19.40	19.47	19.11	19.45	-0.36%	6,183,100
2025-08-13	19.44	19.69	19.30	19.52	+0.10%	8,181,100
2025-08-12	19.34	19.68	19.27	19.50	+1.19%	12,511,600
2025-08-11	19.33	19.55	19.05	19.27	+0.10%	9,734,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+1.93%). Worst month: May (-5.61%). Based on 5 years of daily data (2022–2026).

Jan-1.24%
Feb-0.40%
Mar-0.97%
Apr-2.39%
May-5.61%
Jun-3.46%
Jul-2.10%
Aug-0.59%
Sep-2.35%
Oct-2.21%
Nov+1.93%
Dec+0.27%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Conagra Brands, Inc.'s (CAG) latest close?

15.11 on 2026-08-07, from the Closelook data lake's daily price record.

What is CAG's 52-week high and low?

20.32 high and 12.53 low over the trailing 52 weeks, as of 2026-08-07.

What is Conagra Brands, Inc.'s strongest and weakest month historically?

Historically, CAG's strongest calendar month has been Nov (average +1.93%) and its weakest May (average -5.61%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.