Conagra Brands, Inc.
CAGNYSEConsumer Defensive● Active
$13.01
+$0.33(+2.60%)
Market Cap$6.2B
P/E Ratio—
52W High$22.58
52W Low$12.55
Conagra Brands, Inc.（CAG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cag · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$41.30
Jan 9, 2023
-68.5% from here
5-Year Low5Y
$12.53
Jun 4, 2026
+3.8% from low
IPO Priceadj.
$0.4837
Mar 17, 1980
+2.6K% since IPO
1 Year Ago
$22.40
Jun 9, 2025
-41.9% in 1Y
5 Years Ago
$38.47
Jun 8, 2021
-66.2% in 5Y
10 Years Ago
$36.17
Jun 8, 2016
-64.0% in 10Y
Historical Price Data · CAG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.71 | $13.15 | $12.71 | $13.01 | $13.01 | 14.8M | +2.36% |
| Jun 4, 2026 | $12.85 | $13.00 | $12.53 | $12.68 | $12.68 | 13.2M | -1.32% |
| Jun 3, 2026 | $12.64 | $13.00 | $12.55 | $12.58 | $12.58 | 17.9M | -0.47% |
| Jun 2, 2026 | $13.10 | $13.10 | $12.76 | $12.86 | $12.86 | 16.2M | -1.83% |
| Jun 1, 2026 | $13.14 | $13.39 | $13.10 | $13.11 | $13.11 | 12.7M | -0.23% |
| May 29, 2026 | $13.33 | $13.46 | $13.13 | $13.28 | $13.28 | 13.9M | -0.38% |
| May 28, 2026 | $13.25 | $13.59 | $13.14 | $13.38 | $13.38 | 11.9M | +0.98% |
| May 27, 2026 | $13.17 | $13.58 | $13.17 | $13.33 | $13.33 | 18.4M | +1.21% |
| May 26, 2026 | $13.47 | $13.53 | $13.15 | $13.15 | $13.15 | 16.0M | -2.38% |
| May 22, 2026 | $13.40 | $13.66 | $13.39 | $13.56 | $13.56 | 11.6M | +1.19% |
| May 21, 2026 | $13.65 | $13.66 | $13.14 | $13.38 | $13.38 | 22.4M | -1.98% |
| May 20, 2026 | $13.96 | $13.98 | $13.62 | $13.76 | $13.76 | 11.3M | -1.43% |
| May 19, 2026 | $13.90 | $14.16 | $13.70 | $13.93 | $13.93 | 15.0M | +0.22% |
| May 18, 2026 | $13.44 | $13.80 | $13.44 | $13.79 | $13.79 | 14.2M | +2.60% |
| May 15, 2026 | $13.80 | $13.90 | $13.42 | $13.43 | $13.43 | 16.0M | -2.68% |
| May 14, 2026 | $14.20 | $14.31 | $13.64 | $13.67 | $13.67 | 16.5M | -3.73% |
| May 13, 2026 | $13.97 | $14.13 | $13.83 | $14.09 | $14.09 | 12.5M | +0.86% |
| May 12, 2026 | $14.05 | $14.23 | $13.84 | $14.00 | $14.00 | 12.7M | -0.36% |
| May 11, 2026 | $14.17 | $14.32 | $13.70 | $13.93 | $13.93 | 13.8M | -1.69% |
| May 8, 2026 | $14.36 | $14.41 | $14.08 | $14.13 | $14.13 | 10.4M | -1.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CAG
Jan 1 → Dec 31 · 6 years2026-24.5%$17.23 → $13.01
-24.5%
2025-37.8%$27.82 → $17.31
-37.8%
2024-2.9%$28.59 → $27.75
-2.9%
2023-25.9%$38.70 → $28.66
-25.9%
2022+13.8%$34.00 → $38.70
+13.8%
2021-9.8%$37.85 → $34.15
-9.8%
Best Year2022 · +13.8%
Worst Year2025 · -37.8%
Positive Years1 / 6
Avg Annual Return-14.5%
6Y Total Return-65.6%
6Y CAGR~-16.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in CAG?
If you invested $1,000 in CAG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$360
Total Return-64.0%
CAGR~-9.7% / yr
Profit$-640
Based on Jun 8, 2016 · $36.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Conagra Brands, Inc.（CAG）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAG 历史股价FMP 日线复权 OHLCV