Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	29.909	29.989	29.882	29.919	25.866	609
2023-08-24	29.746	29.907	29.679	29.688	25.666	182
2023-08-23	29.731	29.731	29.598	29.685	25.664	834
2023-08-22	29.691	29.691	29.691	29.691	25.669	6
2023-08-21	30.048	30.048	29.500	29.700	25.677	1,161
2023-08-18	30.000	30.345	29.896	30.222	26.128	4,329
2023-08-17	30.088	30.115	29.852	30.115	26.036	1,714
2023-08-16	30.249	30.249	30.060	30.175	26.087	732
2023-08-15	30.900	30.900	30.398	30.501	26.369	172,562
2023-08-14	31.380	31.380	30.955	31.028	26.825	8,197
2023-08-11	31.064	31.200	31.064	31.200	26.973	126
2023-08-10	31.270	31.446	31.150	31.150	26.930	747
2023-08-09	31.129	31.364	31.129	31.300	27.060	212
2023-08-08	32.090	32.090	31.231	31.258	27.024	1,686
2023-08-07	32.440	32.440	32.219	32.271	27.900	2,065
2023-08-04	32.550	32.755	32.385	32.385	27.998	3,476
2023-08-03	32.560	32.823	32.515	32.602	28.186	169,641
2023-08-02	32.676	33.158	32.676	32.935	28.474	5,970
2023-08-01	32.960	32.960	32.421	32.652	28.229	2,301
2023-07-31	32.961	32.961	32.768	32.812	28.367	1,871
2023-07-28	32.885	33.117	32.850	32.955	28.491	1,374
2023-07-27	33.135	33.339	33.135	33.230	28.426	801
2023-07-26	33.424	33.539	33.335	33.525	28.678	238
2023-07-25	33.320	33.350	33.140	33.350	28.529	5,310
2023-07-24	33.350	33.440	33.225	33.440	28.606	231
2023-07-21	33.204	33.321	33.149	33.235	28.430	3,998
2023-07-20	32.551	32.911	32.551	32.895	28.139	2,216
2023-07-19	32.566	32.686	32.496	32.672	27.949	2,633
2023-07-18	32.330	32.526	32.085	32.085	27.446	1,959
2023-07-17	32.255	32.576	32.255	32.358	27.680	2,171
2023-07-14	32.682	32.785	32.200	32.785	28.045	3,207
2023-07-13	33.430	33.465	32.885	33.135	28.345	3,826
2023-07-12	33.205	33.205	33.039	33.075	28.293	1,086
2023-07-11	32.996	32.996	32.853	32.853	28.103	1,600
2023-07-10	33.220	33.309	33.005	33.015	28.242	1,312
2023-07-07	33.430	33.466	33.283	33.375	28.550	6,786
2023-07-06	33.630	33.670	33.570	33.670	28.802	1,526
2023-07-05	33.415	33.759	33.284	33.668	28.801	1,016
2023-07-03	33.630	34.349	33.620	34.090	29.162	2,353
2023-06-30	33.450	33.579	33.309	33.579	28.725	1,868
2023-06-29	32.770	33.340	32.760	33.340	28.520	36,728
2023-06-28	33.230	33.244	32.960	33.065	28.285	2,841
2023-06-27	34.384	34.394	34.225	34.225	29.277	812
2023-06-26	33.951	33.951	33.670	33.675	28.807	493
2023-06-23	34.326	34.609	34.309	34.309	29.349	4,935
2023-06-22	34.456	34.610	34.372	34.372	29.403	2,267
2023-06-21	34.096	34.425	34.062	34.425	29.448	1,360
2023-06-20	34.645	34.700	34.410	34.425	29.448	6,568
2023-06-19	34.900	34.900	34.900	34.900	29.855	36
2023-06-16	34.869	35.009	34.669	34.669	29.657	435
2023-06-15	34.864	34.884	34.567	34.742	29.719	883
2023-06-14	34.599	34.759	34.556	34.759	29.734	834
2023-06-13	34.149	34.349	34.149	34.349	29.383	1,780
2023-06-12	34.395	34.395	33.908	34.161	29.222	1,946
2023-06-09	34.299	34.567	34.254	34.335	29.371	1,401
2023-06-08	34.186	34.299	34.046	34.299	29.340	454
2023-06-07	33.570	34.120	33.550	34.110	29.179	967
2023-06-06	35.060	35.060	34.145	34.218	29.271	3,822
2023-06-05	35.130	35.590	35.130	35.170	30.085	577
2023-06-02	34.536	34.847	34.536	34.847	29.809	1,150

← NewerPage 14 of 21 · 1,205 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.