Conagra Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 30.545 | 30.592 | 30.221 | 30.221 | 27.398 | 1,550 |
| 2024-08-14 | 30.580 | 31.047 | 30.580 | 30.955 | 28.063 | 3,046 |
| 2024-08-13 | 30.083 | 30.505 | 30.068 | 30.380 | 27.542 | 1,858 |
| 2024-08-12 | 30.457 | 30.457 | 29.940 | 29.955 | 27.156 | 2,279 |
| 2024-08-09 | 30.220 | 30.220 | 29.937 | 30.200 | 27.378 | 247 |
| 2024-08-08 | 29.650 | 30.430 | 29.540 | 30.320 | 27.487 | 5,201 |
| 2024-08-07 | 29.932 | 30.331 | 29.844 | 30.161 | 27.343 | 1,837 |
| 2024-08-06 | 30.010 | 30.440 | 30.010 | 30.047 | 27.240 | 67,741 |
| 2024-08-05 | 31.000 | 31.380 | 30.111 | 30.185 | 27.365 | 5,120 |
| 2024-08-02 | 30.635 | 30.940 | 30.410 | 30.660 | 27.795 | 3,532 |
| 2024-08-01 | 29.870 | 30.172 | 29.725 | 30.065 | 27.256 | 1,690 |
| 2024-07-31 | 30.210 | 30.600 | 30.021 | 30.530 | 27.360 | 1,720 |
| 2024-07-30 | 29.980 | 30.530 | 29.980 | 30.421 | 27.262 | 1,028 |
| 2024-07-29 | 29.970 | 30.150 | 29.800 | 30.150 | 27.020 | 2,937 |
| 2024-07-26 | 29.457 | 29.911 | 29.433 | 29.765 | 26.675 | 2,183 |
| 2024-07-25 | 29.930 | 30.441 | 29.415 | 29.415 | 26.361 | 4,826 |
| 2024-07-24 | 29.268 | 29.731 | 29.190 | 29.731 | 26.644 | 2,335 |
| 2024-07-23 | 29.470 | 29.660 | 29.018 | 29.280 | 26.240 | 290,368 |
| 2024-07-22 | 29.615 | 29.703 | 29.440 | 29.703 | 26.619 | 255 |
| 2024-07-19 | 29.963 | 30.090 | 29.485 | 29.600 | 26.526 | 84,905 |
| 2024-07-18 | 29.900 | 30.625 | 29.900 | 30.490 | 27.324 | 4,218 |
| 2024-07-17 | 29.261 | 30.091 | 29.120 | 30.090 | 26.966 | 67,332 |
| 2024-07-16 | 28.680 | 29.047 | 28.557 | 28.788 | 25.799 | 2,825 |
| 2024-07-15 | 28.400 | 28.509 | 28.281 | 28.509 | 25.549 | 834 |
| 2024-07-12 | 28.400 | 28.630 | 28.010 | 28.411 | 25.461 | 1,447 |
| 2024-07-11 | 28.142 | 28.321 | 27.479 | 28.321 | 25.381 | 5,935 |
| 2024-07-10 | 28.770 | 29.000 | 28.770 | 28.800 | 25.810 | 605,402 |
| 2024-07-09 | 28.320 | 28.810 | 28.320 | 28.805 | 25.814 | 65,586 |
| 2024-07-08 | 28.445 | 28.660 | 28.340 | 28.365 | 25.420 | 569 |
| 2024-07-05 | 28.050 | 28.085 | 27.980 | 28.080 | 25.165 | 3,384 |
| 2024-07-03 | 28.400 | 28.400 | 28.108 | 28.145 | 25.223 | 1,965 |
| 2024-07-02 | 28.361 | 28.370 | 28.200 | 28.200 | 25.272 | 1,323 |
| 2024-07-01 | 28.600 | 28.840 | 28.500 | 28.500 | 25.541 | 974 |
| 2024-06-28 | 28.350 | 28.430 | 28.255 | 28.281 | 25.344 | 324,358 |
| 2024-06-27 | 28.404 | 28.500 | 28.215 | 28.215 | 25.286 | 1,291 |
| 2024-06-26 | 29.070 | 29.070 | 28.495 | 28.565 | 25.599 | 324,452 |
| 2024-06-25 | 29.350 | 29.502 | 29.185 | 29.310 | 26.267 | 306 |
| 2024-06-24 | 28.925 | 29.440 | 28.910 | 29.361 | 26.312 | 704 |
| 2024-06-21 | 28.714 | 29.010 | 28.500 | 28.931 | 25.928 | 1,505 |
| 2024-06-20 | 28.560 | 28.699 | 28.440 | 28.588 | 25.620 | 198,550 |
| 2024-06-18 | 28.640 | 28.647 | 28.463 | 28.607 | 25.637 | 10,245 |
| 2024-06-17 | 28.223 | 28.633 | 28.223 | 28.618 | 25.647 | 2,176 |
| 2024-06-14 | 28.675 | 28.675 | 28.302 | 28.320 | 25.380 | 985 |
| 2024-06-13 | 28.710 | 28.710 | 28.392 | 28.601 | 25.631 | 2,497 |
| 2024-06-12 | 29.105 | 29.105 | 28.700 | 28.729 | 25.746 | 1,400 |
| 2024-06-11 | 29.140 | 29.180 | 28.935 | 29.180 | 26.150 | 225 |
| 2024-06-10 | 29.575 | 29.720 | 28.925 | 29.295 | 26.253 | 952 |
| 2024-06-07 | 29.420 | 29.690 | 29.411 | 29.560 | 26.491 | 1,578 |
| 2024-06-06 | 29.366 | 29.750 | 29.366 | 29.633 | 26.557 | 1,854 |
| 2024-06-05 | 29.900 | 29.950 | 29.520 | 29.680 | 26.598 | 975 |
| 2024-06-04 | 29.676 | 30.020 | 29.575 | 30.010 | 26.894 | 1,510 |
| 2024-06-03 | 29.860 | 30.140 | 29.680 | 29.691 | 26.609 | 2,648 |
| 2024-05-31 | 29.150 | 29.730 | 29.150 | 29.730 | 26.643 | 1,549 |
| 2024-05-30 | 29.260 | 29.260 | 28.985 | 29.080 | 26.060 | 323,172 |
| 2024-05-29 | 29.530 | 29.530 | 29.240 | 29.240 | 26.204 | 989 |
| 2024-05-28 | 30.276 | 30.430 | 29.855 | 29.855 | 26.755 | 47,276 |
| 2024-05-24 | 30.556 | 30.556 | 30.420 | 30.481 | 27.316 | 858 |
| 2024-05-23 | 30.408 | 30.645 | 30.314 | 30.510 | 27.342 | 1,311 |
| 2024-05-22 | 30.471 | 30.600 | 30.380 | 30.570 | 27.396 | 731 |
| 2024-05-21 | 30.800 | 30.905 | 30.602 | 30.760 | 27.566 | 2,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-26 | 0.3500 USD |
| 2025-10-29 | 0.3500 USD |
| 2025-07-29 | 0.3500 USD |
| 2025-04-25 | 0.3500 USD |
| 2025-01-24 | 0.3500 USD |
| 2024-10-30 | 0.3500 USD |
| 2024-08-01 | 0.3500 USD |
| 2024-04-29 | 0.3500 USD |
| 2024-01-29 | 0.3500 USD |
| 2023-11-01 | 0.3500 USD |
| 2023-07-28 | 0.3500 USD |
| 2023-04-27 | 0.3300 USD |
| 2023-01-27 | 0.3300 USD |
| 2022-11-02 | 0.3300 USD |
| 2022-08-02 | 0.3300 USD |
| 2022-04-28 | 0.3125 USD |
| 2022-01-28 | 0.3125 USD |
| 2021-10-29 | 0.3125 USD |
| 2021-08-02 | 0.3125 USD |
| 2021-04-29 | 0.2750 USD |
| 2021-01-28 | 0.2750 USD |
| 2020-10-30 | 0.2750 USD |
| 2020-08-03 | 0.2125 USD |
| 2020-04-29 | 0.2125 USD |
| 2020-01-30 | 0.2125 USD |
| 2019-10-31 | 0.2125 USD |
| 2019-07-29 | 0.2125 USD |
| 2019-04-29 | 0.2125 USD |
| 2019-01-29 | 0.2125 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.