Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	35.885	35.930	35.791	35.827	30.380	1,255
2023-03-01	36.112	36.158	35.381	35.460	30.069	9,871
2023-02-28	36.790	36.790	36.598	36.598	31.034	2,004
2023-02-27	36.724	36.859	36.679	36.859	31.255	646
2023-02-24	36.400	36.520	36.344	36.520	30.968	4,271
2023-02-23	36.220	36.663	36.220	36.603	31.038	1,064
2023-02-22	36.470	36.815	36.441	36.441	30.901	1,780
2023-02-21	36.004	36.533	35.894	36.533	30.979	700
2023-02-17	36.112	36.350	36.060	36.350	30.824	2,910
2023-02-16	35.560	35.710	35.560	35.680	30.255	101
2023-02-15	35.962	35.962	35.711	35.711	30.282	1,572
2023-02-14	36.200	36.273	35.800	35.811	30.366	4,971
2023-02-13	36.420	36.619	36.420	36.480	30.934	742
2023-02-10	35.973	36.378	35.973	36.378	30.847	1,985
2023-02-09	36.070	36.070	35.720	35.855	30.404	1,296
2023-02-08	36.185	36.250	36.185	36.250	30.739	3
2023-02-07	36.175	36.175	36.175	36.175	30.675	9
2023-02-06	36.600	36.865	36.502	36.865	31.260	8,414
2023-02-03	36.530	36.530	35.680	36.285	30.768	7,306
2023-02-02	36.449	36.449	36.163	36.203	30.699	955
2023-02-01	37.142	37.210	36.903	37.043	31.412	1,252
2023-01-31	37.225	37.225	36.899	36.935	31.320	153
2023-01-30	36.670	37.002	36.670	36.969	31.349	6,545
2023-01-27	36.357	36.491	36.100	36.396	30.863	981
2023-01-26	36.607	36.705	36.607	36.705	30.845	600
2023-01-25	37.205	37.361	36.845	36.929	31.033	2,435
2023-01-24	37.420	37.420	37.275	37.275	31.324	797
2023-01-23	38.040	38.040	37.790	37.790	31.757	416
2023-01-20	38.280	38.280	37.522	37.522	31.531	1,427
2023-01-19	38.450	38.509	38.260	38.260	32.152	400
2023-01-18	39.980	39.980	38.345	38.355	32.231	2,333
2023-01-17	39.890	40.300	39.890	40.110	33.706	6,505
2023-01-13	39.902	40.193	39.902	40.092	33.691	1,003
2023-01-12	40.443	40.600	40.443	40.600	34.118	522
2023-01-11	40.575	40.575	40.026	40.400	33.950	1,819
2023-01-10	40.335	40.635	40.335	40.611	34.127	400
2023-01-09	41.140	41.140	40.541	40.541	34.068	882
2023-01-06	40.425	40.691	40.385	40.691	34.195	2,387
2023-01-05	39.656	40.718	39.310	39.695	33.357	3,114
2023-01-04	38.870	38.870	38.575	38.822	32.623	969
2023-01-03	38.669	38.669	38.405	38.628	32.461	898
2022-12-30	38.935	38.935	38.718	38.718	32.536	1,065
2022-12-29	38.950	38.950	38.950	38.950	32.731	2
2022-12-28	39.080	39.080	38.854	38.880	32.673	568
2022-12-23	38.677	38.677	38.677	38.677	32.502	300
2022-12-22	38.683	38.683	38.585	38.590	32.428	1,715
2022-12-21	38.702	38.955	38.696	38.955	32.736	2,478
2022-12-20	38.189	38.189	37.937	37.983	31.919	594
2022-12-19	38.359	38.401	38.135	38.135	32.047	1,541
2022-12-16	38.015	38.015	37.878	37.878	31.831	898
2022-12-15	37.970	38.095	37.970	38.095	32.013	363
2022-12-14	38.645	38.645	38.645	38.645	32.475	200
2022-12-13	38.588	38.590	38.260	38.260	32.152	1,301
2022-12-12	38.030	38.425	38.030	38.425	32.290	587
2022-12-09	38.447	38.447	38.210	38.210	32.110	441
2022-12-08	38.312	38.312	38.297	38.297	32.182	185
2022-12-07	38.115	38.140	37.888	38.140	32.051	516
2022-12-06	37.887	37.887	37.405	37.405	31.433	1,452
2022-12-05	37.670	38.237	37.670	38.237	32.132	1,836
2022-12-02	37.845	37.845	37.845	37.845	31.803	40

← NewerPage 16 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.