Conagra Brands Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	28.510	28.690	28.240	28.268	25.050	1,496
2024-02-20	27.270	28.550	27.220	28.425	25.190	7,339
2024-02-16	27.170	27.249	26.900	27.249	24.147	1,603
2024-02-15	26.880	27.240	26.860	27.070	23.989	1,347
2024-02-14	27.046	27.180	26.630	26.630	23.599	22,392
2024-02-13	27.781	27.930	27.000	27.300	24.193	6,864
2024-02-12	27.310	27.809	27.310	27.809	24.644	6,155
2024-02-09	27.840	27.930	27.310	27.310	24.201	8,389
2024-02-08	28.236	28.396	28.170	28.170	24.964	1,083
2024-02-07	28.740	28.750	28.260	28.290	25.070	1,310
2024-02-06	28.482	28.789	28.410	28.789	25.512	422
2024-02-05	29.200	29.240	28.630	28.650	25.389	6,472
2024-02-02	29.836	29.839	29.220	29.328	25.990	1,500
2024-02-01	28.971	29.618	28.876	29.600	26.231	1,256
2024-01-31	29.430	29.604	29.305	29.305	25.969	1,502
2024-01-30	29.139	29.369	28.986	29.369	26.026	2,328
2024-01-29	29.235	29.340	29.210	29.299	25.964	923
2024-01-26	29.780	29.861	29.555	29.665	25.978	518
2024-01-25	29.470	29.810	29.298	29.590	25.913	1,222
2024-01-24	29.380	29.615	29.315	29.600	25.921	621
2024-01-23	28.910	29.265	28.900	29.249	25.614	6,158
2024-01-22	28.402	28.689	28.402	28.641	25.082	495
2024-01-19	28.810	28.810	28.314	28.650	25.089	7,730
2024-01-18	28.766	28.850	28.541	28.541	24.994	1,223
2024-01-17	28.700	29.120	28.480	28.960	25.361	1,938
2024-01-16	28.950	28.960	28.560	28.569	25.018	347
2024-01-12	28.914	29.020	28.840	28.975	25.374	160
2024-01-11	29.096	29.200	28.790	28.920	25.326	2,118
2024-01-10	29.200	29.271	28.881	29.040	25.431	5,672
2024-01-09	28.638	29.100	28.569	29.100	25.483	1,204
2024-01-08	28.180	28.500	28.111	28.500	24.958	307
2024-01-05	28.529	28.692	28.099	28.245	24.735	1,205
2024-01-04	29.280	29.620	28.221	28.559	25.009	32,462
2024-01-03	29.740	29.770	29.400	29.490	25.825	3,586
2024-01-02	28.660	29.580	28.590	29.530	25.860	5,209
2023-12-29	28.550	28.695	28.550	28.695	25.129	4,751
2023-12-28	28.390	28.620	28.390	28.490	24.949	394
2023-12-27	28.429	28.445	28.331	28.445	24.910	943
2023-12-22	28.450	28.830	28.450	28.660	25.098	442
2023-12-21	28.426	28.449	28.200	28.250	24.739	755
2023-12-20	28.979	28.979	28.689	28.760	25.186	50,688
2023-12-19	29.470	29.560	29.258	29.385	25.733	1,120
2023-12-18	29.440	29.550	29.251	29.471	25.808	962
2023-12-15	29.750	29.780	29.490	29.490	25.825	489
2023-12-14	30.625	30.720	30.125	30.125	26.381	2,864
2023-12-13	29.580	30.179	29.580	30.179	26.428	1,749
2023-12-12	29.489	29.660	29.313	29.660	25.973	723
2023-12-11	29.204	29.580	29.204	29.450	25.790	1,250
2023-12-08	29.860	29.860	29.530	29.580	25.904	1,001
2023-12-07	29.490	29.889	29.244	29.889	26.174	851
2023-12-06	28.900	29.430	28.830	29.350	25.702	2,579
2023-12-05	29.040	29.050	28.790	28.790	25.212	3,580
2023-12-04	28.440	28.960	28.340	28.960	25.361	3,828
2023-12-01	28.350	28.369	28.140	28.360	24.835	1,842
2023-11-30	28.080	28.249	27.896	28.148	24.650	1,748
2023-11-29	28.141	28.190	27.971	27.971	24.495	893
2023-11-28	28.120	28.280	28.110	28.160	24.660	5,460
2023-11-27	28.510	28.600	28.165	28.180	24.678	532
2023-11-24	28.440	28.495	28.335	28.390	24.862	594
2023-11-22	28.360	28.438	28.191	28.220	24.713	2,025

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.