Conagra Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 30.674 | 30.791 | 30.674 | 30.690 | 27.504 | 136 |
| 2024-05-17 | 30.885 | 30.930 | 30.684 | 30.890 | 27.683 | 875 |
| 2024-05-16 | 30.425 | 30.910 | 30.425 | 30.910 | 27.701 | 501 |
| 2024-05-15 | 30.967 | 30.977 | 30.640 | 30.655 | 27.472 | 3,808 |
| 2024-05-14 | 31.020 | 31.159 | 30.905 | 30.970 | 27.755 | 2,201 |
| 2024-05-13 | 31.195 | 31.300 | 30.745 | 30.745 | 27.553 | 3,556 |
| 2024-05-10 | 30.801 | 31.060 | 30.790 | 31.050 | 27.826 | 6,710 |
| 2024-05-09 | 30.512 | 30.850 | 30.460 | 30.850 | 27.647 | 2,097 |
| 2024-05-08 | 30.784 | 30.911 | 30.730 | 30.839 | 27.637 | 10,636 |
| 2024-05-07 | 30.514 | 30.656 | 30.504 | 30.555 | 27.383 | 2,111 |
| 2024-05-03 | 30.825 | 30.900 | 30.613 | 30.613 | 27.435 | 662 |
| 2024-05-02 | 30.860 | 31.045 | 30.737 | 30.855 | 27.651 | 4,431 |
| 2024-05-01 | 30.610 | 30.810 | 30.595 | 30.675 | 27.490 | 1,266 |
| 2024-04-30 | 31.000 | 31.000 | 30.782 | 30.870 | 27.665 | 1,683 |
| 2024-04-29 | 30.880 | 30.993 | 30.835 | 30.910 | 27.701 | 411 |
| 2024-04-26 | 31.300 | 31.436 | 31.300 | 31.362 | 27.792 | 948 |
| 2024-04-25 | 31.790 | 31.790 | 31.347 | 31.349 | 27.781 | 1,575 |
| 2024-04-24 | 30.966 | 31.670 | 30.966 | 31.641 | 28.040 | 10,767 |
| 2024-04-23 | 31.050 | 31.495 | 31.050 | 31.275 | 27.715 | 497 |
| 2024-04-22 | 30.620 | 30.970 | 30.620 | 30.965 | 27.440 | 203,571 |
| 2024-04-19 | 30.420 | 30.735 | 30.344 | 30.734 | 27.235 | 1,105 |
| 2024-04-18 | 30.350 | 30.350 | 29.890 | 30.130 | 26.700 | 1,932 |
| 2024-04-17 | 30.220 | 30.380 | 30.160 | 30.210 | 26.771 | 1,030 |
| 2024-04-16 | 29.711 | 29.830 | 29.629 | 29.830 | 26.435 | 1,475 |
| 2024-04-15 | 29.500 | 29.725 | 29.405 | 29.621 | 26.249 | 1,283 |
| 2024-04-12 | 29.926 | 30.020 | 29.280 | 29.280 | 25.947 | 2,726 |
| 2024-04-11 | 30.610 | 30.610 | 30.000 | 30.101 | 26.675 | 810 |
| 2024-04-10 | 30.861 | 31.180 | 30.535 | 30.541 | 27.065 | 1,836 |
| 2024-04-09 | 31.320 | 31.320 | 30.910 | 31.121 | 27.579 | 91,235 |
| 2024-04-08 | 31.090 | 31.420 | 31.020 | 31.260 | 27.702 | 156,670 |
| 2024-04-05 | 30.725 | 31.540 | 30.650 | 30.925 | 27.405 | 8,884 |
| 2024-04-04 | 30.290 | 31.270 | 30.120 | 30.660 | 27.170 | 17,100 |
| 2024-04-03 | 29.300 | 29.300 | 29.030 | 29.155 | 25.836 | 1,327 |
| 2024-04-02 | 29.790 | 29.790 | 29.633 | 29.633 | 26.260 | 2,965 |
| 2024-03-28 | 29.660 | 29.740 | 29.520 | 29.520 | 26.160 | 1,067 |
| 2024-03-27 | 29.000 | 29.461 | 28.960 | 29.310 | 25.974 | 1,028 |
| 2024-03-26 | 29.080 | 29.240 | 29.078 | 29.095 | 25.783 | 693 |
| 2024-03-25 | 29.050 | 29.100 | 28.840 | 28.990 | 25.690 | 4,242 |
| 2024-03-22 | 29.020 | 29.090 | 28.971 | 28.990 | 25.690 | 1,624 |
| 2024-03-21 | 28.670 | 28.955 | 28.670 | 28.955 | 25.659 | 2,187 |
| 2024-03-20 | 29.130 | 29.334 | 28.767 | 28.800 | 25.522 | 2,190 |
| 2024-03-19 | 28.330 | 28.657 | 28.180 | 28.657 | 25.395 | 1,226 |
| 2024-03-18 | 28.060 | 28.179 | 28.026 | 28.085 | 24.888 | 1,835 |
| 2024-03-15 | 27.950 | 28.197 | 27.840 | 28.123 | 24.922 | 9,705 |
| 2024-03-14 | 28.300 | 28.300 | 27.825 | 27.827 | 24.660 | 2,679 |
| 2024-03-13 | 28.590 | 28.620 | 28.283 | 28.283 | 25.064 | 6,907 |
| 2024-03-12 | 28.430 | 28.680 | 28.340 | 28.430 | 25.194 | 1,671 |
| 2024-03-11 | 28.430 | 28.537 | 28.130 | 28.495 | 25.252 | 7,439 |
| 2024-03-08 | 27.796 | 28.165 | 27.776 | 28.059 | 24.865 | 845 |
| 2024-03-07 | 28.040 | 28.040 | 27.602 | 27.671 | 24.522 | 5,416 |
| 2024-03-06 | 27.890 | 28.048 | 27.887 | 27.940 | 24.760 | 2,589 |
| 2024-03-05 | 27.799 | 28.010 | 27.610 | 27.910 | 24.733 | 779 |
| 2024-03-04 | 27.680 | 27.789 | 27.490 | 27.599 | 24.457 | 252 |
| 2024-03-01 | 27.960 | 28.085 | 27.775 | 27.820 | 24.653 | 2,253 |
| 2024-02-29 | 28.305 | 28.317 | 27.920 | 27.940 | 24.760 | 6,672 |
| 2024-02-28 | 27.930 | 28.109 | 27.880 | 27.955 | 24.773 | 352 |
| 2024-02-27 | 28.160 | 28.316 | 27.920 | 27.921 | 24.743 | 1,472 |
| 2024-02-26 | 28.240 | 28.265 | 27.990 | 28.045 | 24.853 | 332 |
| 2024-02-23 | 28.124 | 28.469 | 28.094 | 28.325 | 25.101 | 3,289 |
| 2024-02-22 | 27.945 | 28.175 | 27.695 | 28.175 | 24.968 | 7,820 |
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.