ConAgra Foods (CAG)

Historical Prices For ConAgra Foods (CAG)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	17.26	17.32	17.09	17.19	12,966,385	17.19
10/30/2025	16.97	17.48	16.94	17.42	15,512,520	17.42
10/29/2025	18.00	18.04	17.35	17.38	20,829,232	17.03
10/28/2025	18.39	18.41	18.05	18.08	14,600,953	17.72
10/27/2025	18.30	18.51	18.27	18.50	8,996,867	18.13
10/24/2025	18.51	18.61	18.26	18.29	7,146,822	17.92
10/23/2025	18.86	18.86	18.44	18.47	8,560,826	18.10
10/22/2025	18.65	18.98	18.51	18.78	9,936,244	18.40
10/21/2025	18.62	18.67	18.43	18.62	7,465,837	18.25
10/20/2025	18.57	18.63	18.47	18.50	7,299,617	18.13
10/17/2025	18.35	18.63	18.30	18.56	8,974,002	18.19
10/16/2025	18.49	18.69	18.17	18.27	14,700,978	17.90
10/15/2025	18.50	18.68	18.27	18.34	13,431,054	17.97
10/14/2025	18.15	18.52	18.07	18.50	16,329,011	18.13
10/13/2025	18.52	18.54	17.93	18.19	12,938,647	17.82
10/10/2025	18.66	18.70	18.31	18.58	14,977,230	18.21
10/09/2025	18.80	18.80	18.45	18.50	7,238,347	18.13
10/08/2025	18.88	18.97	18.66	18.71	8,464,866	18.33
10/07/2025	18.77	19.08	18.65	18.91	13,203,450	18.53
10/06/2025	19.11	19.15	18.66	18.72	11,386,141	18.34
10/03/2025	19.17	19.33	18.99	19.11	7,714,634	18.73
10/02/2025	19.09	19.24	18.84	19.18	11,202,681	18.79
10/01/2025	18.83	19.36	18.43	19.30	23,514,241	18.91
9/30/2025	18.00	18.38	17.90	18.31	22,213,222	17.94
9/29/2025	18.20	18.21	17.89	18.04	12,165,229	17.68
9/26/2025	18.17	18.36	18.12	18.18	11,984,820	17.81
9/25/2025	18.57	18.64	18.07	18.08	11,013,757	17.72
9/24/2025	18.22	18.64	18.18	18.53	10,592,486	18.16
9/23/2025	18.40	18.48	18.12	18.20	10,959,481	17.83
9/22/2025	18.50	18.63	18.30	18.32	9,711,370	17.95
9/19/2025	18.81	18.90	18.45	18.54	20,476,669	18.17
9/18/2025	18.85	18.89	18.66	18.75	11,557,743	18.37
9/17/2025	18.92	19.23	18.84	18.89	8,077,906	18.51
9/16/2025	18.74	19.05	18.65	18.94	9,307,223	18.56
9/15/2025	19.21	19.34	18.67	18.67	9,688,517	18.29
9/12/2025	19.37	19.42	19.17	19.17	5,349,975	18.78
9/11/2025	19.40	19.59	19.27	19.44	8,060,014	19.05
9/10/2025	19.28	19.43	19.03	19.36	8,977,863	18.97
9/09/2025	19.42	19.55	19.31	19.42	7,833,429	19.03
9/08/2025	19.40	19.50	19.14	19.46	9,343,308	19.07
9/05/2025	18.98	19.38	18.90	19.28	8,234,602	18.89
9/04/2025	19.22	19.30	18.87	18.94	9,507,736	18.56
9/03/2025	18.65	19.23	18.61	19.20	9,417,784	18.81
9/02/2025	19.07	19.23	18.73	18.77	10,792,483	18.39
8/29/2025	18.82	19.17	18.81	19.13	8,268,543	18.74
8/28/2025	19.14	19.19	18.53	18.79	10,725,451	18.41
8/27/2025	18.75	19.21	18.67	19.16	11,846,405	18.77
8/26/2025	19.04	19.06	18.70	18.79	55,019,242	18.41
8/25/2025	19.66	19.66	19.10	19.16	8,460,354	18.77
8/22/2025	19.42	19.78	19.41	19.66	12,182,019	19.26
8/21/2025	19.19	19.35	19.01	19.30	7,467,951	18.91
8/20/2025	19.42	19.66	19.21	19.25	7,634,226	18.86
8/19/2025	19.10	19.48	19.07	19.27	8,492,704	18.88
8/18/2025	19.19	19.23	18.98	18.98	9,453,854	18.60
8/15/2025	19.49	19.52	18.99	19.17	8,385,460	18.78
8/14/2025	19.40	19.47	19.11	19.45	6,184,472	19.06
8/13/2025	19.44	19.69	19.30	19.52	8,180,582	19.13
8/12/2025	19.34	19.68	19.27	19.50	12,511,741	19.11
8/11/2025	19.33	19.55	19.05	19.27	9,734,576	18.88
8/08/2025	19.24	19.35	19.09	19.25	9,649,051	18.86
8/07/2025	19.04	19.38	18.84	19.25	13,498,045	18.86
8/06/2025	18.87	19.12	18.73	18.93	12,163,867	18.55
8/05/2025	18.69	18.91	18.63	18.80	9,405,847	18.42
8/04/2025	18.47	18.76	18.44	18.69	10,954,434	18.31