Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	35.000	35.000	34.502	34.502	29.514	4,643
2023-05-31	34.446	34.698	34.436	34.698	29.682	4,961
2023-05-30	34.470	34.858	34.470	34.612	29.608	725
2023-05-26	34.530	34.839	34.530	34.768	29.742	1,846
2023-05-25	34.760	34.813	34.611	34.795	29.765	5,921
2023-05-24	35.016	35.185	34.956	35.135	30.056	6,103
2023-05-23	35.410	35.410	35.221	35.255	30.158	455
2023-05-22	35.452	35.452	35.105	35.275	30.175	1,686
2023-05-19	35.700	35.962	35.600	35.600	30.453	444
2023-05-18	36.098	36.257	35.740	35.740	30.573	449
2023-05-17	36.384	36.384	36.354	36.363	31.106	300
2023-05-16	36.410	36.509	36.100	36.420	31.155	361
2023-05-15	36.870	36.870	36.382	36.540	31.257	1,127
2023-05-12	36.520	36.709	36.500	36.655	31.356	21,986
2023-05-11	36.724	36.740	36.151	36.690	31.386	87,505
2023-05-10	37.900	37.900	36.590	36.590	31.300	456
2023-05-09	37.731	37.889	37.731	37.811	32.345	23
2023-05-05	37.520	37.949	37.520	37.912	32.431	178
2023-05-04	38.140	38.140	37.545	37.770	32.310	2,871
2023-05-03	38.700	38.700	38.251	38.252	32.722	3,572
2023-05-02	38.017	38.250	37.930	38.230	32.703	6,696
2023-04-28	37.840	38.005	37.840	38.005	32.511	643
2023-04-27	37.475	37.569	37.475	37.475	32.057	1,948
2023-04-26	37.860	38.119	37.809	37.825	32.074	3,619
2023-04-25	37.815	38.385	37.815	38.385	32.549	54
2023-04-24	37.495	37.650	37.495	37.530	31.824	881
2023-04-21	37.570	37.570	37.152	37.275	31.608	5,246
2023-04-20	37.342	37.342	37.318	37.318	31.644	690
2023-04-19	37.364	37.364	37.129	37.195	31.540	41
2023-04-18	37.060	37.219	37.060	37.062	31.427	663
2023-04-17	37.211	37.239	37.211	37.219	31.561	139
2023-04-14	37.310	37.385	36.975	37.035	31.404	19,479
2023-04-13	37.465	37.590	37.397	37.397	31.711	2,804
2023-04-12	37.686	37.818	37.686	37.700	31.968	342
2023-04-11	37.580	37.912	37.580	37.829	32.078	4,229
2023-04-06	38.600	38.680	38.545	38.595	32.727	1,442
2023-04-05	37.599	38.850	37.599	38.725	32.838	3,813
2023-04-04	37.498	37.530	37.213	37.530	31.824	119,947
2023-04-03	37.675	37.675	37.268	37.525	31.820	2,502
2023-03-31	37.559	37.681	37.518	37.518	31.814	1,087
2023-03-30	37.658	37.658	37.301	37.301	31.630	4,883
2023-03-29	37.602	37.745	37.602	37.689	31.959	2,786
2023-03-28	37.559	37.560	37.559	37.560	31.849	134
2023-03-27	37.280	37.358	37.145	37.245	31.583	1,416
2023-03-24	36.676	36.828	36.566	36.828	31.229	174
2023-03-23	36.320	36.487	36.304	36.474	30.928	7,714
2023-03-22	36.526	37.010	36.526	36.898	31.288	1,348
2023-03-21	36.248	36.323	36.062	36.062	30.579	2,026
2023-03-20	35.950	36.495	35.950	36.359	30.831	7,625
2023-03-17	35.860	35.860	35.364	35.719	30.289	14,723
2023-03-16	35.664	35.710	35.405	35.710	30.281	206,716
2023-03-15	35.555	35.555	35.555	35.555	30.149	171
2023-03-14	35.368	35.480	35.339	35.480	30.086	215
2023-03-13	35.375	35.581	35.311	35.311	29.943	239
2023-03-10	35.136	35.156	34.895	34.895	29.590	985
2023-03-09	35.868	35.868	35.430	35.585	30.175	212
2023-03-08	35.818	36.065	35.818	36.065	30.582	64
2023-03-07	35.845	35.885	35.582	35.582	30.172	84
2023-03-06	35.774	35.810	35.637	35.810	30.366	1,346
2023-03-03	35.357	35.657	35.357	35.581	30.172	580

← NewerPage 15 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.