Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	38.040	38.124	37.850	37.850	31.807	1,191
2022-11-30	37.112	37.315	37.112	37.290	31.336	228
2022-11-29	37.010	37.010	36.745	36.745	30.878	24
2022-11-28	37.080	37.303	37.080	37.180	31.244	99
2022-11-25	37.000	37.110	37.000	37.105	31.181	5
2022-11-23	36.690	36.805	36.615	36.805	30.929	15
2022-11-22	36.600	36.785	36.400	36.400	30.589	10,595
2022-11-21	36.005	36.005	36.005	36.005	30.257	5
2022-11-18	35.950	36.120	35.415	35.703	30.003	740
2022-11-17	35.350	35.470	34.690	34.690	29.152	3,581
2022-11-16	34.810	34.890	34.809	34.809	29.251	263
2022-11-15	34.200	34.365	34.188	34.251	28.783	539
2022-11-14	34.660	34.720	34.450	34.590	29.067	589
2022-11-11	34.284	34.284	33.500	34.020	28.588	302
2022-11-10	35.595	35.627	34.409	34.409	28.916	1,220
2022-11-09	35.614	36.115	35.614	36.105	30.341	701
2022-11-08	35.898	36.031	35.890	35.890	30.160	1,397
2022-11-04	35.940	35.940	35.940	35.940	30.202	100
2022-11-03	35.910	35.910	35.725	35.725	30.021	8,769
2022-11-02	35.923	36.590	35.923	36.590	30.748	73
2022-11-01	36.710	36.710	36.440	36.440	30.345	31
2022-10-31	36.640	36.770	36.608	36.608	30.485	207
2022-10-28	36.117	36.663	36.117	36.650	30.520	761
2022-10-27	35.400	35.876	35.400	35.759	29.778	1,425
2022-10-26	34.840	35.290	34.830	35.290	29.387	300
2022-10-25	34.940	35.030	34.940	35.030	29.171	805
2022-10-24	35.035	35.035	34.895	34.980	29.129	252
2022-10-21	34.628	34.628	34.628	34.628	28.836	439
2022-10-20	34.452	34.452	34.421	34.421	28.663	1,831
2022-10-19	34.960	35.030	34.960	35.012	29.156	61
2022-10-18	34.786	34.786	34.700	34.700	28.896	122
2022-10-17	34.520	34.590	34.520	34.590	28.804	11
2022-10-14	34.520	34.620	34.449	34.620	28.829	61
2022-10-13	33.320	33.840	33.320	33.840	28.180	14
2022-10-12	33.890	34.000	33.870	33.872	28.206	14,290
2022-10-11	33.785	33.930	33.785	33.920	28.246	31
2022-10-10	32.960	33.519	32.960	33.519	27.912	1
2022-10-07	32.560	32.826	32.527	32.560	27.114	12,173
2022-10-06	34.510	34.510	32.749	32.749	27.271	516
2022-10-05	33.747	33.747	33.273	33.717	28.077	1,198
2022-10-04	33.517	33.943	33.517	33.797	28.144	2,640
2022-10-03	32.870	32.870	32.480	32.539	27.097	1,496
2022-09-30	33.410	33.420	32.895	32.941	27.431	3,006
2022-09-29	33.392	33.497	33.267	33.497	27.894	2,314
2022-09-28	33.370	33.545	32.980	33.545	27.934	1,286
2022-09-27	34.208	34.307	33.661	33.662	28.031	18,311
2022-09-26	34.160	34.408	34.160	34.290	28.554	1
2022-09-23	34.591	34.762	34.591	34.762	28.947	949
2022-09-22	34.320	34.740	34.320	34.740	28.929	17,149
2022-09-21	33.980	33.980	33.980	33.980	28.296	9,666
2022-09-20	34.130	34.130	33.940	33.940	28.263	101
2022-09-16	33.590	33.718	33.590	33.718	28.078	100
2022-09-15	33.075	33.600	33.075	33.600	27.980	211
2022-09-14	33.630	33.630	33.200	33.200	27.647	100
2022-09-12	34.660	34.719	34.635	34.719	28.912	100
2022-09-09	34.489	34.489	34.270	34.270	28.538	36
2022-09-07	33.880	34.590	33.880	34.590	28.804	1,900
2022-09-06	34.220	34.220	34.020	34.201	28.480	62
2022-09-02	34.550	34.550	34.550	34.550	28.771	1
2022-09-01	34.230	34.510	34.230	34.475	28.708	34

← NewerPage 17 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.