Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	28.165	28.315	27.972	28.295	24.778	2,431
2023-11-20	28.010	28.060	27.861	27.990	24.511	1,375
2023-11-17	28.150	28.215	27.910	28.215	24.708	459
2023-11-16	28.140	28.250	28.025	28.200	24.695	9,610
2023-11-15	28.129	28.280	28.021	28.225	24.717	4,873
2023-11-14	27.798	28.159	27.731	27.940	24.467	2,480
2023-11-13	27.776	27.955	27.651	27.651	24.215	2,023
2023-11-10	28.084	28.090	27.645	27.770	24.319	2,143
2023-11-09	27.761	28.040	27.760	27.859	24.396	5,931
2023-11-08	27.421	27.690	27.421	27.570	24.144	657
2023-11-07	27.320	27.478	27.320	27.400	23.995	247
2023-11-06	27.810	27.810	27.450	27.470	24.056	60,298
2023-11-03	27.830	27.940	27.744	27.919	24.449	507
2023-11-02	27.100	27.688	27.100	27.669	24.230	4,737
2023-11-01	27.130	27.239	27.011	27.040	23.679	2,888
2023-10-31	27.330	27.440	27.231	27.410	23.697	601
2023-10-30	27.280	27.430	27.180	27.180	23.498	3,185
2023-10-27	27.609	27.636	27.209	27.209	23.523	2,997
2023-10-26	27.552	27.920	27.552	27.650	23.904	2,287
2023-10-25	27.100	27.609	27.080	27.569	23.834	7,233
2023-10-24	26.730	27.145	26.720	26.959	23.307	2,181
2023-10-23	26.900	27.079	26.720	26.721	23.101	854
2023-10-20	27.260	27.290	27.114	27.219	23.532	1,387
2023-10-19	27.330	27.530	27.190	27.488	23.764	12,896
2023-10-18	27.740	27.890	27.560	27.575	23.840	260
2023-10-17	27.550	27.900	27.550	27.670	23.922	167
2023-10-16	27.710	27.999	27.490	27.999	24.206	520
2023-10-13	26.860	27.619	26.630	27.619	23.877	12,613
2023-10-12	27.115	27.340	26.581	26.750	23.126	588
2023-10-11	27.720	27.720	27.210	27.240	23.550	2,878
2023-10-10	27.890	27.910	27.380	27.600	23.861	6,290
2023-10-09	26.548	27.589	26.460	27.589	23.852	1,621
2023-10-06	25.695	26.425	25.165	26.425	22.845	5,919
2023-10-05	25.790	26.946	25.790	26.315	22.750	10,320
2023-10-04	26.550	26.550	26.291	26.475	22.889	999
2023-10-03	26.701	26.701	26.400	26.415	22.837	5,324
2023-10-02	27.330	27.330	26.685	26.748	23.124	5,658
2023-09-29	27.553	27.553	27.340	27.350	23.645	9,477
2023-09-28	27.530	27.600	27.425	27.509	23.783	5,121
2023-09-27	27.990	28.010	27.365	27.365	23.658	7,116
2023-09-26	28.261	28.325	28.119	28.172	24.356	1,261
2023-09-25	29.000	29.000	28.321	28.450	24.596	242,775
2023-09-22	28.956	28.996	28.875	28.932	25.013	831
2023-09-21	28.900	29.249	28.900	29.245	25.283	18,114
2023-09-20	28.912	28.949	28.901	28.931	25.012	247
2023-09-19	28.779	28.779	28.651	28.651	24.770	707
2023-09-18	28.609	28.831	28.461	28.831	24.925	4,109
2023-09-15	29.165	29.235	29.165	29.235	25.275	105
2023-09-14	28.650	28.999	28.650	28.990	25.063	7,678
2023-09-13	28.475	28.545	28.390	28.515	24.652	2,038
2023-09-12	29.140	29.140	28.400	28.641	24.761	5,316
2023-09-11	28.971	29.149	28.971	29.025	25.093	55
2023-09-08	28.839	28.875	28.839	28.871	24.960	70
2023-09-07	29.238	29.238	28.900	28.900	24.985	14,487
2023-09-06	29.150	29.276	29.000	29.069	25.131	659
2023-09-05	29.285	29.399	29.108	29.108	25.165	1,758
2023-09-01	29.958	29.968	29.282	29.380	25.400	8,575
2023-08-31	30.111	30.159	30.005	30.080	26.005	7,022
2023-08-30	30.278	30.349	30.231	30.231	26.136	15,238
2023-08-29	30.529	30.529	30.049	30.328	26.220	818

← NewerPage 13 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.