ConAgra Foods (CAG) went public on September 7, 1984, when it opened at a split-adjusted price of $0.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $14.39 | $14.56 | $13.42 | $13.43 | 142,509,057 |
April 2026 | $15.49 | $15.67 | $13.69 | $14.35 | 317,811,600 |
March 2026 | $18.76 | $19.00 | $14.67 | $15.33 | 349,391,700 |
February 2026 | $18.03 | $19.82 | $17.65 | $18.78 | 259,378,900 |
January 2026 | $16.48 | $18.05 | $15.27 | $18.05 | 266,329,100 |
December 2025 | $17.03 | $17.27 | $16.13 | $16.56 | 212,236,400 |
November 2025 | $16.42 | $17.25 | $15.88 | $17.07 | 185,929,800 |
October 2025 | $17.66 | $18.15 | $16.20 | $16.44 | 277,512,600 |
September 2025 | $17.87 | $18.36 | $16.77 | $17.16 | 225,275,600 |
August 2025 | $17.27 | $18.54 | $17.11 | $17.93 | 251,719,900 |
July 2025 | $18.76 | $19.67 | $17.04 | $17.11 | 279,007,800 |
June 2025 | $20.87 | $20.99 | $18.65 | $18.84 | 160,462,300 |
May 2025 | $22.48 | $22.68 | $20.23 | $21.07 | 145,830,400 |
April 2025 | $24.38 | $25.11 | $21.92 | $22.74 | 135,877,300 |
March 2025 | $23.24 | $25.87 | $22.83 | $24.19 | 135,016,600 |
February 2025 | $23.33 | $23.89 | $20.92 | $23.17 | 114,302,400 |
January 2025 | $24.89 | $25.15 | $22.42 | $23.49 | 110,804,400 |
December 2024 | $24.66 | $25.67 | $23.58 | $24.83 | 111,297,500 |
November 2024 | $26.04 | $26.36 | $23.45 | $24.65 | 104,183,300 |
October 2024 | $28.90 | $29.09 | $25.65 | $25.90 | 113,555,900 |
September 2024 | $27.68 | $29.39 | $27.61 | $28.75 | 99,903,700 |
August 2024 | $26.54 | $28.06 | $26.16 | $27.59 | 98,998,200 |
July 2024 | $25.00 | $26.80 | $24.00 | $26.50 | 99,734,200 |
June 2024 | $26.22 | $26.38 | $24.62 | $24.84 | 83,293,300 |
May 2024 | $26.81 | $27.33 | $25.30 | $26.12 | 78,244,800 |