ConAgra Brands Stock Price History

NYSE: CAGConsumer StaplesPackaged FoodsUSD

13.49-0.08 (-0.59%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CAG price history at a glance

The price history for ConAgra Brands (CAG) on this page begins on March 17, 1980, when the stock closed at $0.4612; it most recently closed at $13.49 on October 5, 2026. The highest price in this record is $41.68, reached on February 27, 2017; the latest close is 67.6% below that peak. Across the 45 complete calendar years in the table, CAG finished higher in 28 and lower in 17. Its best year was 1982 (+61.2%) and its worst was 2018 (-42.0%).

Over roughly 47 years the share price changed +2825.0%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, CAG has lost 27.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $41.68
Date of high: Feb 27, 2017
Low since 1980: $0.4359
Date of low: Mar 31, 1980
52-week high: $20.32
52-week low: $12.53
Last close: $13.49

CAG returns

1 week

+0.97%

1 month

-10.72%

3 months

-2.46%

6 months

-11.13%

Year to date

-22.07%

1 year

-27.08%

3 years

-51.07%

5 years

-59.43%

CAG price return, excluding dividends.

CAG annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	16.94	13.49	20.32	12.53	-22.02%
2025	25.94	17.30	28.52	16.60	-37.43%
2024	28.21	27.65	33.24	26.21	-3.52%
2023	40.96	28.66	41.30	25.16	-25.94%
2022	34.75	38.70	39.22	30.06	+13.32%
2021	34.07	34.15	39.09	30.44	-5.82%
2020	31.83	36.26	39.34	22.83	+8.76%
2019	21.61	33.34	35.59	20.81	+52.52%
2018	38.06	21.86	39.43	20.22	-41.97%
2017	38.74	37.67	41.68	32.16	-4.75%
2016	31.56	39.55	39.97	29.55	+20.55%
2015	28.20	32.81	35.40	26.03	+17.70%
2014	26.35	27.88	29.15	21.86	+6.96%
2013	23.97	26.06	29.01	23.21	+10.75%
2012	20.56	23.53	24.22	18.40	+14.55%
2011	17.60	20.54	20.76	17.28	+16.92%
2010	17.91	17.57	20.48	16.36	-2.04%
2009	13.02	17.94	18.42	10.89	+37.20%
2008	18.43	13.07	19.35	10.52	-26.89%
2007	21.27	17.88	21.58	17.75	-14.89%
2006	15.90	21.01	22.06	14.67	+33.14%
2005	22.51	15.78	23.53	15.56	-31.14%
2004	20.48	22.92	23.07	19.75	+13.27%
2003	20.06	20.23	20.60	13.81	+0.62%
2002	18.72	20.11	21.52	16.26	+11.24%
2001	18.19	18.08	20.23	13.62	-10.65%
2000	18.04	20.23	20.38	11.72	+14.60%
1999	26.65	17.66	26.75	16.05	-27.98%
1998	23.98	24.51	25.92	17.56	-5.08%
1997	19.65	25.83	30.16	19.11	+33.08%
1996	16.63	19.41	21.30	14.64	+20.91%
1995	11.97	16.05	16.25	11.58	+32.00%
1994	10.36	12.16	12.89	9.92	+18.48%
1993	12.31	10.26	13.08	8.85	-20.38%
1992	13.62	12.89	13.86	9.53	-7.34%
1991	9.01	13.91	14.20	8.69	+51.06%
1990	7.17	9.21	9.92	5.90	+24.56%
1989	5.14	7.39	7.85	5.02	+47.41%
1988	4.50	5.02	5.88	4.11	+14.29%
1987	5.49	4.39	6.57	3.61	-14.71%
1986	3.45	5.14	5.56	3.36	+42.09%
1985	2.29	3.62	4.09	2.25	+60.28%
1984	2.01	2.26	2.44	1.71	+14.42%
1983	1.61	1.97	2.08	1.48	+22.32%
1982	1.05	1.61	1.70	0.9656	+61.15%
1981	1.14	1.00	1.34	0.9223	-21.47%
1980*	0.4612	1.28	1.32	0.4359	+176.54%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

CAG daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	13.50	13.55	13.34	13.49	-0.59%	9.14M
Oct 8, 2026	13.26	13.63	13.19	13.57	+2.42%	17.97M
Oct 7, 2026	13.51	13.61	13.19	13.25	-1.49%	15.02M
Oct 6, 2026	13.23	13.69	13.19	13.45	+1.97%	14.38M
Oct 5, 2026	13.36	13.45	13.08	13.19	-1.27%	15.43M
Oct 2, 2026	13.17	13.50	13.06	13.36	+1.21%	19.87M
Oct 1, 2026	13.25	13.34	12.88	13.20	-1.79%	27.19M
Sep 30, 2026	13.99	14.31	13.27	13.44	-4.88%	37.44M
Sep 29, 2026	14.07	14.24	13.94	14.13	-0.21%	14.34M
Sep 28, 2026	14.26	14.46	14.09	14.16	-1.12%	14.64M
Sep 25, 2026	14.66	14.69	14.22	14.32	-2.39%	9.26M
Sep 24, 2026	14.97	14.98	14.61	14.67	-0.74%	11.12M
Sep 23, 2026	14.81	14.93	14.51	14.78	0.00%	12.69M
Sep 22, 2026	14.95	15.04	14.72	14.78	-0.54%	7.65M
Sep 21, 2026	15.15	15.21	14.78	14.86	-1.78%	8.83M
Sep 18, 2026	15.07	15.25	14.96	15.13	-0.33%	22.69M
Sep 17, 2026	15.24	15.35	15.14	15.18	0.00%	7.54M
Sep 16, 2026	15.07	15.30	15.02	15.18	+1.07%	11.94M
Sep 15, 2026	14.69	15.08	14.62	15.02	+1.56%	11.49M
Sep 14, 2026	14.80	15.03	14.73	14.79	+1.30%	11.26M
Sep 11, 2026	14.82	14.87	14.31	14.60	-0.68%	16.96M
Sep 10, 2026	15.20	15.23	14.62	14.70	-2.71%	8.66M
Sep 9, 2026	15.27	15.47	15.07	15.11	-0.98%	7.59M
Sep 8, 2026	15.46	15.46	15.15	15.26	-1.42%	11.09M
Sep 4, 2026	15.50	15.78	15.40	15.48	-0.90%	7.72M
Sep 3, 2026	16.02	16.05	15.58	15.62	-3.46%	13.05M
Sep 2, 2026	16.16	16.37	16.06	16.18	+0.43%	8.49M
Sep 1, 2026	15.92	16.32	15.92	16.11	+0.56%	11.95M
Aug 31, 2026	16.00	16.17	15.92	16.02	-0.44%	12.37M
Aug 28, 2026	16.11	16.24	15.97	16.09	+0.44%	7.80M
Aug 27, 2026	15.96	16.11	15.74	16.02	-1.05%	8.31M
Aug 26, 2026	16.13	16.28	15.98	16.19	-0.49%	7.37M
Aug 25, 2026	16.48	16.59	16.16	16.27	-2.40%	7.07M
Aug 24, 2026	16.44	16.74	16.44	16.67	+1.46%	12.04M
Aug 21, 2026	16.22	16.45	16.04	16.43	+0.98%	10.02M
Aug 20, 2026	16.09	16.37	15.94	16.27	+0.31%	8.71M
Aug 19, 2026	15.56	16.42	15.56	16.22	+4.51%	13.31M
Aug 18, 2026	15.75	15.81	15.52	15.52	-0.13%	10.60M
Aug 17, 2026	15.42	15.66	15.37	15.54	-0.51%	11.50M
Aug 14, 2026	15.42	15.66	15.39	15.62	+1.49%	9.07M
Aug 13, 2026	15.10	15.43	15.05	15.39	+2.87%	8.33M
Aug 12, 2026	14.81	15.07	14.67	14.96	+0.20%	7.80M
Aug 11, 2026	14.58	15.04	14.57	14.93	+1.08%	7.94M
Aug 10, 2026	14.94	15.02	14.67	14.77	-2.25%	8.93M
Aug 7, 2026	14.79	15.14	14.77	15.11	+1.75%	6.93M
Aug 6, 2026	15.10	15.18	14.74	14.85	-1.07%	12.90M
Aug 5, 2026	15.02	15.11	14.87	15.01	+0.07%	11.14M
Aug 4, 2026	14.69	15.05	14.65	15.00	+0.60%	12.09M
Aug 3, 2026	14.54	14.98	14.54	14.91	+2.76%	15.43M
Jul 31, 2026	14.84	14.91	14.49	14.51	-3.46%	12.97M
Jul 30, 2026	14.99	15.09	14.75	15.03	-3.03%	15.91M
Jul 29, 2026	15.34	15.70	15.34	15.50	+0.45%	17.17M
Jul 28, 2026	15.41	15.68	15.23	15.43	+1.25%	16.18M
Jul 27, 2026	14.85	15.34	14.80	15.24	+3.18%	15.85M
Jul 24, 2026	14.46	14.81	14.46	14.77	+2.78%	10.28M
Jul 23, 2026	14.70	14.83	14.19	14.37	-3.10%	15.47M
Jul 22, 2026	15.17	15.35	14.64	14.83	-0.13%	13.66M
Jul 21, 2026	14.43	15.01	14.39	14.85	+1.43%	18.16M
Jul 20, 2026	14.28	14.70	14.01	14.64	+2.52%	15.88M
Jul 17, 2026	14.70	14.87	14.23	14.28	-1.31%	14.03M
Jul 16, 2026	14.23	14.60	14.01	14.47	+2.70%	22.38M
Jul 15, 2026	13.69	14.44	13.57	14.09	-0.42%	32.57M
Jul 14, 2026	14.20	14.30	14.04	14.15	-1.26%	16.85M
Jul 13, 2026	14.00	14.56	13.98	14.33	+3.62%	12.83M
Jul 10, 2026	13.46	13.89	13.38	13.83	+3.44%	11.36M
Jul 9, 2026	13.58	13.69	13.34	13.37	-2.90%	15.35M
Jul 8, 2026	14.04	14.10	13.77	13.77	-1.85%	9.10M
Jul 7, 2026	14.04	14.40	14.02	14.03	+1.74%	10.87M
Jul 6, 2026	14.32	14.38	13.66	13.79	-3.84%	16.52M
Jul 2, 2026	14.41	14.55	14.16	14.34	+0.28%	14.56M
Jul 1, 2026	13.90	14.42	13.90	14.30	+6.24%	22.98M
Jun 30, 2026	13.90	13.96	13.39	13.46	-3.72%	21.72M
Jun 29, 2026	14.00	14.24	13.88	13.98	-0.71%	158.88M
Jun 26, 2026	13.86	14.08	13.78	14.08	+2.18%	18.55M
Jun 25, 2026	13.66	14.00	13.65	13.78	+1.25%	18.65M
Jun 24, 2026	13.45	13.66	13.23	13.61	+1.34%	21.47M
Jun 23, 2026	13.10	13.60	13.06	13.43	+4.51%	18.12M
Jun 22, 2026	13.15	13.29	12.82	12.85	-2.65%	11.71M
Jun 18, 2026	13.11	13.31	13.03	13.20	+0.30%	22.36M
Jun 17, 2026	13.53	13.72	13.02	13.16	-2.95%	11.64M
Jun 16, 2026	13.59	13.84	13.41	13.56	-0.37%	15.60M
Jun 15, 2026	13.66	14.06	13.59	13.61	-0.95%	24.64M
Jun 12, 2026	13.44	13.76	13.29	13.74	+2.16%	15.33M
Jun 11, 2026	13.30	13.54	13.28	13.45	+0.82%	9.92M
Jun 10, 2026	13.17	13.44	13.09	13.34	+1.52%	15.18M
Jun 9, 2026	13.26	13.40	12.86	13.14	-0.08%	17.45M
Jun 8, 2026	12.91	13.26	12.84	13.15	+1.08%	19.08M
Jun 5, 2026	12.71	13.15	12.71	13.01	+2.60%	14.77M
Jun 4, 2026	12.85	13.00	12.53	12.68	+0.79%	13.20M
Jun 3, 2026	12.64	13.00	12.55	12.58	-2.18%	17.92M
Jun 2, 2026	13.10	13.10	12.76	12.86	-1.91%	16.20M
Jun 1, 2026	13.14	13.39	13.10	13.11	-1.28%	12.69M
May 29, 2026	13.33	13.46	13.13	13.28	-0.75%	13.93M
May 28, 2026	13.25	13.59	13.14	13.38	+0.38%	11.87M
May 27, 2026	13.17	13.58	13.17	13.33	+1.37%	18.43M
May 26, 2026	13.47	13.53	13.15	13.15	-3.02%	16.01M
May 22, 2026	13.40	13.66	13.39	13.56	+1.35%	11.62M
May 21, 2026	13.65	13.66	13.14	13.38	-2.76%	22.42M
May 20, 2026	13.96	13.98	13.62	13.76	-1.22%	11.33M
May 19, 2026	13.90	14.16	13.70	13.93	+1.02%	14.95M
May 18, 2026	13.44	13.80	13.44	13.79	+2.68%	14.18M
May 15, 2026	13.80	13.90	13.42	13.43	-1.76%	16.03M
May 14, 2026	14.20	14.31	13.64	13.67	-2.98%	16.53M
May 13, 2026	13.97	14.13	13.83	14.09	+0.64%	12.49M
May 12, 2026	14.05	14.23	13.84	14.00	+0.50%	12.68M
May 11, 2026	14.17	14.32	13.70	13.93	-1.42%	13.75M
May 8, 2026	14.36	14.41	14.08	14.13	-1.60%	10.38M
May 7, 2026	14.06	14.48	13.96	14.36	+2.06%	14.79M
May 6, 2026	14.04	14.21	14.00	14.07	+0.50%	12.45M
May 5, 2026	13.78	14.10	13.61	14.00	+1.08%	13.84M
May 4, 2026	14.08	14.08	13.78	13.85	-1.49%	12.77M
May 1, 2026	14.39	14.56	13.95	14.06	-2.02%	10.35M
Apr 30, 2026	13.87	14.36	13.86	14.35	+0.84%	16.42M
Apr 29, 2026	14.25	14.44	14.15	14.23	-0.28%	14.52M
Apr 28, 2026	14.35	14.42	14.13	14.27	+1.06%	13.61M
Apr 27, 2026	14.20	14.31	14.09	14.12	-0.35%	16.52M
Apr 24, 2026	14.43	14.50	14.06	14.17	-1.67%	12.56M
Apr 23, 2026	14.53	14.55	14.20	14.41	-0.83%	12.85M
Apr 22, 2026	14.67	14.81	14.43	14.53	-0.95%	12.28M
Apr 21, 2026	14.88	14.93	14.57	14.67	-1.15%	12.38M
Apr 20, 2026	14.76	14.96	14.62	14.84	-0.13%	11.13M
Apr 17, 2026	14.66	14.93	14.62	14.86	+1.09%	12.69M
Apr 16, 2026	14.32	14.74	14.31	14.70	+4.33%	18.59M
Apr 15, 2026	14.30	14.33	14.04	14.09	-1.33%	19.31M
Apr 14, 2026	14.40	14.61	14.28	14.28	-1.59%	17.63M
Apr 13, 2026	15.11	15.14	14.22	14.51	-4.41%	26.90M
Apr 10, 2026	15.53	15.59	15.11	15.18	-2.38%	9.97M
Apr 9, 2026	15.26	15.57	15.13	15.55	-0.19%	10.95M
Apr 8, 2026	15.55	15.66	15.41	15.58	+0.58%	10.22M
Apr 7, 2026	15.78	15.94	15.48	15.49	-1.84%	10.04M
Apr 6, 2026	15.70	15.90	15.63	15.78	+0.38%	11.02M
Apr 2, 2026	15.35	15.74	15.24	15.72	+1.29%	16.99M
Apr 1, 2026	15.88	16.07	15.08	15.52	-1.27%	31.22M
Mar 31, 2026	15.75	15.84	15.43	15.72	-0.06%	17.28M
Mar 30, 2026	15.59	15.94	15.49	15.73	+0.70%	20.78M
Mar 27, 2026	15.26	15.78	15.16	15.62	+2.76%	16.97M
Mar 26, 2026	15.27	15.48	15.11	15.20	-0.78%	13.53M
Mar 25, 2026	15.58	15.58	15.04	15.32	-1.54%	17.43M
Mar 24, 2026	15.48	15.83	15.37	15.56	+0.65%	12.03M
Mar 23, 2026	15.34	15.57	15.07	15.46	+1.98%	14.54M
Mar 20, 2026	15.41	15.50	15.07	15.16	-1.56%	24.49M
Mar 19, 2026	15.59	15.74	15.32	15.40	-1.03%	20.71M
Mar 18, 2026	16.03	16.13	15.36	15.56	-3.89%	19.65M
Mar 17, 2026	16.07	16.41	16.07	16.19	+1.00%	14.82M
Mar 16, 2026	16.46	16.54	16.02	16.03	-2.32%	17.22M
Mar 13, 2026	16.35	16.87	16.35	16.41	+1.48%	20.23M
Mar 12, 2026	16.68	17.06	16.13	16.17	-4.77%	24.83M
Mar 11, 2026	18.00	18.04	16.87	16.98	-6.08%	24.29M
Mar 10, 2026	18.46	18.51	18.07	18.08	-3.11%	10.19M
Mar 9, 2026	18.96	19.10	18.62	18.66	-1.89%	11.01M
Mar 6, 2026	18.61	19.05	18.40	19.02	+2.20%	8.90M
Mar 5, 2026	18.82	18.99	18.59	18.61	-1.27%	9.33M
Mar 4, 2026	19.00	19.05	18.66	18.85	-0.58%	10.25M
Mar 3, 2026	19.08	19.22	18.74	18.96	-1.15%	10.48M
Mar 2, 2026	19.23	19.48	18.99	19.18	-0.36%	10.42M
Feb 27, 2026	18.80	19.34	18.74	19.25	+2.78%	12.90M
Feb 26, 2026	18.76	18.97	18.60	18.73	+0.32%	14.25M
Feb 25, 2026	18.92	19.01	18.31	18.67	-2.25%	13.18M
Feb 24, 2026	18.98	19.37	18.97	19.10	+1.27%	12.66M
Feb 23, 2026	18.42	19.00	18.40	18.86	+2.11%	12.21M
Feb 20, 2026	18.83	18.83	18.40	18.47	-1.18%	10.96M
Feb 19, 2026	18.89	18.99	18.61	18.69	-0.53%	9.66M
Feb 18, 2026	18.84	18.85	18.36	18.79	-0.53%	21.77M
Feb 17, 2026	19.75	19.85	18.33	18.89	-4.40%	21.05M
Feb 13, 2026	19.93	20.08	19.47	19.76	-0.90%	10.73M
Feb 12, 2026	20.10	20.32	19.66	19.94	-0.40%	11.78M
Feb 11, 2026	19.05	20.05	18.86	20.02	+3.57%	12.27M
Feb 10, 2026	19.28	19.49	19.05	19.33	+0.78%	11.37M
Feb 9, 2026	19.35	19.47	19.00	19.18	-0.88%	10.98M
Feb 6, 2026	19.58	19.72	19.35	19.35	-1.02%	11.15M
Feb 5, 2026	19.98	20.04	19.49	19.55	-1.26%	13.32M
Feb 4, 2026	19.25	20.00	19.21	19.80	+3.61%	19.91M
Feb 3, 2026	18.27	19.18	18.21	19.11	+3.97%	17.83M
Feb 2, 2026	18.48	18.51	18.09	18.38	-0.70%	11.39M
Jan 30, 2026	17.93	18.51	17.81	18.51	+3.81%	14.67M
Jan 29, 2026	17.80	18.08	17.76	17.83	+0.85%	11.07M
Jan 28, 2026	18.00	18.14	17.48	17.68	-1.50%	11.01M
Jan 27, 2026	17.62	17.99	17.60	17.95	-0.77%	14.83M
Jan 26, 2026	17.60	18.12	17.60	18.09	+3.37%	17.23M
Jan 23, 2026	17.46	17.59	17.29	17.50	+0.17%	9.79M
Jan 22, 2026	17.25	17.66	17.25	17.47	+0.98%	10.00M
Jan 21, 2026	17.11	17.31	16.99	17.30	+0.76%	13.03M
Jan 20, 2026	16.96	17.39	16.89	17.17	+1.24%	11.49M
Jan 16, 2026	17.23	17.30	16.94	16.96	-2.36%	11.73M
Jan 15, 2026	17.09	17.40	16.89	17.37	+1.46%	12.41M
Jan 14, 2026	16.63	17.18	16.62	17.12	+3.32%	15.61M
Jan 13, 2026	16.75	17.06	16.54	16.57	-0.72%	15.79M
Jan 12, 2026	16.99	16.99	16.64	16.69	-1.48%	12.46M
Jan 9, 2026	16.72	17.01	16.51	16.94	+2.17%	11.09M
Jan 8, 2026	16.05	16.66	15.96	16.58	+3.11%	14.49M
Jan 7, 2026	16.92	16.96	16.08	16.08	-4.57%	19.00M
Jan 6, 2026	17.05	17.09	16.85	16.85	-1.35%	13.64M
Jan 5, 2026	17.26	17.30	16.97	17.08	-1.27%	16.34M
Jan 2, 2026	17.23	17.44	17.09	17.30	-0.06%	10.64M
Dec 31, 2025	17.40	17.49	17.30	17.31	-0.69%	5.15M
Dec 30, 2025	17.50	17.63	17.41	17.43	-0.17%	7.74M
Dec 29, 2025	17.30	17.57	17.29	17.46	+1.28%	12.23M
Dec 26, 2025	17.06	17.27	17.02	17.24	+0.94%	6.94M
Dec 24, 2025	16.95	17.08	16.88	17.08	+0.59%	3.76M
Dec 23, 2025	17.22	17.25	16.95	16.98	-1.62%	9.44M
Dec 22, 2025	17.19	17.44	17.07	17.26	-0.52%	11.41M
Dec 19, 2025	17.81	18.05	17.05	17.35	-2.53%	23.00M
Dec 18, 2025	17.84	17.97	17.78	17.80	-0.67%	12.19M
Dec 17, 2025	17.83	18.03	17.79	17.92	+1.01%	8.25M
Dec 16, 2025	17.95	18.00	17.71	17.74	-1.11%	8.00M
Dec 15, 2025	17.82	18.05	17.82	17.94	+1.07%	8.86M
Dec 12, 2025	17.69	17.87	17.68	17.75	+0.85%	7.07M
Dec 11, 2025	17.44	17.70	17.43	17.60	+0.92%	7.96M
Dec 10, 2025	17.18	17.48	17.10	17.44	+1.87%	14.15M
Dec 9, 2025	17.13	17.27	16.95	17.12	+0.06%	10.50M
Dec 8, 2025	16.98	17.35	16.89	17.11	+0.35%	12.35M
Dec 5, 2025	16.92	17.14	16.86	17.05	+0.59%	8.21M
Dec 4, 2025	17.22	17.29	16.92	16.95	-1.22%	8.76M
Dec 3, 2025	17.31	17.60	17.16	17.16	-0.35%	7.10M
Dec 2, 2025	17.67	17.67	17.15	17.22	-2.55%	10.59M
Dec 1, 2025	17.80	17.88	17.54	17.67	-1.01%	8.60M
Nov 28, 2025	17.84	17.98	17.83	17.85	+0.17%	3.76M
Nov 26, 2025	17.70	17.98	17.70	17.82	+0.45%	8.63M
Nov 25, 2025	17.59	17.85	17.57	17.74	+1.26%	8.21M
Nov 24, 2025	17.73	17.80	17.51	17.52	-1.41%	12.97M
Nov 21, 2025	17.60	18.03	17.53	17.77	+2.24%	14.29M
Nov 20, 2025	17.35	17.51	17.27	17.38	-0.11%	8.23M
Nov 19, 2025	17.35	17.58	17.24	17.40	+0.12%	10.22M
Nov 18, 2025	17.13	17.43	17.06	17.38	+1.52%	9.52M
Nov 17, 2025	17.42	17.48	17.10	17.12	-1.89%	10.89M
Nov 14, 2025	17.50	17.66	17.25	17.45	+0.11%	8.04M
Nov 13, 2025	17.37	17.66	17.32	17.43	+0.52%	9.84M
Nov 12, 2025	17.37	17.50	17.25	17.34	+0.23%	8.06M
Nov 11, 2025	17.12	17.37	17.07	17.30	+1.88%	9.69M
Nov 10, 2025	17.27	17.29	16.91	16.98	-0.93%	9.21M
Nov 7, 2025	16.74	17.29	16.69	17.14	+2.63%	10.83M
Nov 6, 2025	17.00	17.17	16.60	16.70	-2.28%	10.64M
Nov 5, 2025	17.08	17.22	17.00	17.09	-0.12%	10.99M
Nov 4, 2025	17.33	17.37	17.05	17.11	-1.04%	9.36M
Nov 3, 2025	17.17	17.44	17.01	17.29	+0.58%	12.54M
Oct 31, 2025	17.26	17.32	17.09	17.19	-1.32%	12.97M
Oct 30, 2025	16.97	17.48	16.94	17.42	+0.23%	15.51M
Oct 29, 2025	18.00	18.04	17.35	17.38	-3.87%	20.90M
Oct 28, 2025	18.39	18.41	18.05	18.08	-2.27%	14.63M
Oct 27, 2025	18.30	18.51	18.27	18.50	+1.15%	9.00M
Oct 24, 2025	18.51	18.61	18.26	18.29	-0.97%	7.15M
Oct 23, 2025	18.86	18.86	18.44	18.47	-1.65%	8.56M
Oct 22, 2025	18.65	18.99	18.51	18.78	+0.86%	9.94M
Oct 21, 2025	18.62	18.67	18.43	18.62	+0.65%	7.47M
Oct 20, 2025	18.57	18.63	18.47	18.50	-0.32%	7.30M
Oct 17, 2025	18.35	18.63	18.31	18.56	+1.59%	8.97M
Oct 16, 2025	18.49	18.69	18.17	18.27	-0.38%	14.70M
Oct 15, 2025	18.50	18.68	18.27	18.34	-0.86%	13.43M
Oct 14, 2025	18.15	18.52	18.07	18.50	+1.70%	16.33M
Oct 13, 2025	18.52	18.54	17.93	18.19	-2.10%	12.94M
Oct 10, 2025	18.66	18.70	18.31	18.58	+0.43%	14.98M
Oct 9, 2025	18.80	18.80	18.45	18.50	—	7.24M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAG chart for longer ranges.