ConAgra Foods (CAG) went public on September 7, 1984, when it opened at a split-adjusted price of $0.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $19.23 | $19.48 | $16.13 | $16.41 | 139,929,939 |
February 2026 | $18.48 | $20.32 | $18.09 | $19.25 | 259,379,382 |
January 2026 | $16.90 | $18.51 | $15.65 | $18.51 | 266,329,170 |
December 2025 | $17.46 | $17.70 | $16.53 | $16.98 | 212,236,400 |
November 2025 | $16.84 | $17.68 | $16.28 | $17.50 | 185,929,800 |
October 2025 | $18.10 | $18.60 | $16.61 | $16.86 | 277,512,600 |
September 2025 | $18.32 | $18.82 | $17.19 | $17.59 | 225,275,600 |
August 2025 | $17.71 | $19.01 | $17.55 | $18.38 | 251,719,900 |
July 2025 | $19.23 | $20.16 | $17.47 | $17.55 | 279,007,800 |
June 2025 | $21.40 | $21.52 | $19.12 | $19.31 | 160,462,300 |
May 2025 | $23.05 | $23.25 | $20.74 | $21.60 | 145,830,400 |
April 2025 | $25.00 | $25.74 | $22.48 | $23.32 | 135,877,300 |
March 2025 | $23.83 | $26.52 | $23.41 | $24.80 | 135,016,600 |
February 2025 | $23.92 | $24.50 | $21.45 | $23.75 | 114,302,400 |
January 2025 | $25.52 | $25.78 | $22.99 | $24.08 | 110,804,400 |
December 2024 | $25.28 | $26.32 | $24.17 | $25.46 | 111,297,500 |
November 2024 | $26.70 | $27.03 | $24.05 | $25.27 | 104,183,300 |
October 2024 | $29.62 | $29.82 | $26.30 | $26.55 | 113,555,900 |
September 2024 | $28.37 | $30.13 | $28.30 | $29.48 | 99,903,700 |
August 2024 | $27.21 | $28.76 | $26.82 | $28.28 | 98,998,200 |
July 2024 | $25.63 | $27.47 | $24.61 | $27.17 | 99,734,200 |
June 2024 | $26.88 | $27.04 | $25.24 | $25.47 | 83,293,300 |
May 2024 | $27.48 | $28.02 | $25.94 | $26.77 | 78,244,800 |
April 2024 | $26.32 | $28.19 | $25.69 | $27.58 | 123,576,300 |
March 2024 | $24.87 | $26.37 | $24.33 | $26.26 | 87,098,700 |
