MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAG — Conagra Brands, Inc.
NYSEConagra Brands, Inc.
$13.36
+0.16(+1.21%)
- O
- 13.17
- H
- 13.50
- L
- 13.06
- V
- 19.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.36
Period Return-47.57%
Period High$25.78
Period Low$12.53
Avg Daily Volume12.64M
Total Trading Days365
CAG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.17 | $13.50 | $13.06 | $13.36 | +$0.16 | +1.21% | 19,715,260 | $13.35 | $13.06 $13.50 |
| Oct 1, 2026 | $13.25 | $13.34 | $12.88 | $13.20 | $-0.24 | -1.79% | 27,196,605 | $13.06 | $12.88 $13.34 |
| Sep 30, 2026 | $13.99 | $14.31 | $13.27 | $13.44 | $-0.69 | -4.88% | 37,449,537 | $13.63 | $13.27 $14.31 |
| Sep 29, 2026 | $14.07 | $14.24 | $13.94 | $14.13 | $-0.03 | -0.21% | 14,347,139 | $14.09 | $13.94 $14.24 |
| Sep 28, 2026 | $14.26 | $14.46 | $14.09 | $14.16 | $-0.16 | -1.12% | 14,645,903 | $14.21 | $14.09 $14.46 |
| Sep 25, 2026 | $14.66 | $14.69 | $14.22 | $14.32 | $-0.35 | -2.39% | 9,264,722 | $14.33 | $14.22 $14.69 |
| Sep 24, 2026 | $14.97 | $14.98 | $14.61 | $14.67 | $-0.11 | -0.74% | 11,118,000 | $14.74 | $14.61 $14.98 |
| Sep 23, 2026 | $14.81 | $14.93 | $14.51 | $14.78 | +$0.00 | +0.00% | 12,685,280 | $14.72 | $14.51 $14.93 |
| Sep 22, 2026 | $14.95 | $15.04 | $14.72 | $14.78 | $-0.08 | -0.54% | 7,654,270 | $14.80 | $14.72 $15.04 |
| Sep 21, 2026 | $15.15 | $15.21 | $14.78 | $14.86 | $-0.27 | -1.78% | 8,833,672 | $14.96 | $14.78 $15.21 |
| Sep 18, 2026 | $15.07 | $15.25 | $14.96 | $15.13 | $-0.05 | -0.33% | 22,687,669 | $15.13 | $14.96 $15.25 |
| Sep 17, 2026 | $15.24 | $15.35 | $15.14 | $15.18 | +$0.00 | +0.00% | 7,536,518 | $15.21 | $15.14 $15.35 |
| Sep 16, 2026 | $15.07 | $15.30 | $15.02 | $15.18 | +$0.16 | +1.07% | 11,937,404 | $15.19 | $15.02 $15.30 |
| Sep 15, 2026 | $14.69 | $15.08 | $14.62 | $15.02 | +$0.23 | +1.56% | 11,453,402 | $14.93 | $14.62 $15.08 |
| Sep 14, 2026 | $14.80 | $15.03 | $14.73 | $14.79 | +$0.19 | +1.30% | 11,241,452 | $14.88 | $14.73 $15.03 |
| Sep 11, 2026 | $14.82 | $14.87 | $14.31 | $14.60 | $-0.10 | -0.68% | 16,957,774 | $14.47 | $14.31 $14.87 |
| Sep 10, 2026 | $15.20 | $15.23 | $14.62 | $14.70 | $-0.41 | -2.71% | 8,655,733 | $14.77 | $14.62 $15.23 |
| Sep 9, 2026 | $15.27 | $15.47 | $15.07 | $15.11 | $-0.15 | -0.98% | 7,595,230 | $15.19 | $15.07 $15.47 |
| Sep 8, 2026 | $15.46 | $15.46 | $15.15 | $15.26 | $-0.22 | -1.42% | 11,090,931 | $15.27 | $15.15 $15.46 |
| Sep 4, 2026 | $15.50 | $15.78 | $15.40 | $15.48 | $-0.14 | -0.90% | 7,716,818 | $15.56 | $15.40 $15.78 |
| Sep 3, 2026 | $16.02 | $16.05 | $15.58 | $15.62 | $-0.56 | -3.46% | 13,056,996 | $15.66 | $15.58 $16.05 |
| Sep 2, 2026 | $16.16 | $16.37 | $16.06 | $16.18 | +$0.07 | +0.43% | 8,484,451 | $16.25 | $16.06 $16.37 |
| Sep 1, 2026 | $15.92 | $16.32 | $15.92 | $16.11 | +$0.09 | +0.56% | 11,953,078 | $16.09 | $15.92 $16.32 |
| Aug 31, 2026 | $16.00 | $16.17 | $15.92 | $16.02 | $-0.07 | -0.44% | 12,372,656 | $16.02 | $15.92 $16.17 |
| Aug 28, 2026 | $16.11 | $16.24 | $15.97 | $16.09 | +$0.07 | +0.44% | 7,808,283 | $16.07 | $15.97 $16.24 |
| Aug 27, 2026 | $15.96 | $16.11 | $15.74 | $16.02 | $-0.17 | -1.05% | 8,307,330 | $15.99 | $15.74 $16.11 |
| Aug 26, 2026 | $16.13 | $16.28 | $15.98 | $16.19 | $-0.08 | -0.49% | 7,372,384 | $16.19 | $15.98 $16.28 |
| Aug 25, 2026 | $16.48 | $16.59 | $16.16 | $16.27 | $-0.40 | -2.40% | 7,067,755 | $16.28 | $16.16 $16.59 |
| Aug 24, 2026 | $16.44 | $16.74 | $16.44 | $16.67 | +$0.24 | +1.46% | 12,040,590 | $16.65 | $16.44 $16.74 |
| Aug 21, 2026 | $16.22 | $16.45 | $16.04 | $16.43 | +$0.16 | +0.98% | 10,018,624 | $16.38 | $16.04 $16.45 |