Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	34.800	34.815	34.648	34.648	28.853	1,765
2022-08-30	35.040	35.040	34.912	34.990	29.137	301
2022-08-26	35.630	35.630	35.175	35.305	29.400	344
2022-08-22	35.300	35.335	35.101	35.101	29.230	104
2022-08-19	35.260	35.511	35.260	35.511	29.571	100
2022-08-18	35.210	35.210	34.999	35.000	29.146	44
2022-08-17	35.239	35.438	35.190	35.438	29.510	253
2022-08-16	34.890	35.220	34.890	35.131	29.254	115
2022-08-15	34.340	34.890	34.340	34.890	29.054	1
2022-08-11	34.420	34.750	34.420	34.750	28.937	1
2022-08-08	34.590	34.650	34.510	34.550	28.771	11,805
2022-08-05	34.000	34.000	33.950	33.950	28.271	1
2022-08-04	34.379	34.379	34.379	34.379	28.628	20
2022-08-03	34.103	34.280	34.103	34.280	28.546	101
2022-08-02	34.585	34.600	34.196	34.450	28.688	172
2022-08-01	34.350	34.872	34.170	34.872	28.764	351
2022-07-29	33.780	34.210	33.720	34.210	28.218	501
2022-07-28	33.663	33.663	33.663	33.663	27.767	500
2022-07-27	34.180	34.180	32.845	33.100	27.303	420
2022-07-26	33.535	33.730	33.535	33.730	27.822	51
2022-07-25	33.700	34.109	33.700	34.028	28.068	106
2022-07-21	33.170	33.170	33.170	33.170	27.360	1
2022-07-20	33.330	33.330	33.000	33.000	27.220	1
2022-07-19	33.730	33.730	33.625	33.625	27.736	90
2022-07-15	33.345	33.632	33.345	33.632	27.741	370
2022-07-14	33.450	33.640	32.640	32.710	26.981	958
2022-07-13	35.560	35.797	35.560	35.755	29.493	463
2022-07-12	35.650	35.990	35.650	35.925	29.633	954
2022-07-08	35.660	35.660	35.290	35.292	29.110	1,400
2022-07-07	34.680	34.770	34.553	34.750	28.664	592
2022-07-06	34.529	34.720	34.410	34.720	28.639	163
2022-07-05	34.400	34.430	33.958	34.022	28.063	484
2022-07-01	34.240	34.470	34.240	34.355	28.338	156
2022-06-30	34.320	34.320	34.265	34.265	28.264	101
2022-06-28	34.160	34.310	34.160	34.310	28.301	2
2022-06-27	34.000	34.010	34.000	34.010	28.053	1
2022-06-24	33.540	34.160	33.540	34.160	28.177	531
2022-06-23	33.090	33.090	33.020	33.020	27.237	1
2022-06-22	32.410	32.410	32.195	32.195	26.556	60
2022-06-21	31.750	32.180	31.750	32.179	26.543	1,820
2022-06-17	31.850	31.850	31.282	31.530	26.008	2,326
2022-06-16	31.410	31.940	31.180	31.940	26.346	1
2022-06-15	32.056	32.135	32.040	32.040	26.428	31
2022-06-14	32.000	32.080	31.580	31.580	26.049	81
2022-06-13	32.340	32.340	31.975	32.230	26.585	101
2022-06-10	32.145	32.565	32.145	32.565	26.861	670
2022-06-09	32.770	32.770	32.530	32.530	26.832	2
2022-06-08	32.490	32.760	32.350	32.760	27.022	202
2022-06-07	31.830	32.318	31.830	32.318	26.658	2,514
2022-06-06	32.140	32.140	31.950	31.990	26.387	133
2022-06-01	32.540	32.540	31.978	32.500	26.808	556
2022-05-31	32.580	32.630	32.500	32.610	26.898	18
2022-05-27	32.990	33.030	32.930	32.930	27.162	1
2022-05-26	32.990	33.090	32.990	33.090	27.294	1
2022-05-25	32.782	32.782	32.700	32.700	26.973	92
2022-05-24	32.410	32.660	32.410	32.660	26.940	251
2022-05-23	32.320	32.730	32.150	32.730	26.997	568
2022-05-20	31.930	31.930	31.015	31.400	25.900	201
2022-05-19	31.950	31.950	31.330	31.850	26.272	72
2022-05-18	34.945	35.050	32.690	32.690	26.964	391

← NewerPage 18 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.