Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.360	35.360	34.540	35.238	29.066	307
2022-05-16	36.030	36.030	35.700	35.700	29.447	94
2022-05-13	35.950	35.950	35.610	35.790	29.521	27,083
2022-05-12	35.990	35.990	35.780	35.780	29.513	35
2022-05-11	36.015	36.015	35.665	35.805	29.534	915
2022-05-10	36.370	36.650	35.660	35.660	29.414	41
2022-05-09	35.680	36.250	35.220	36.122	29.795	338
2022-05-05	35.625	35.680	35.575	35.590	29.357	61
2022-05-04	34.960	35.348	34.960	35.348	29.157	841
2022-05-03	34.331	34.790	34.331	34.790	28.697	1
2022-04-29	35.785	35.785	35.062	35.062	28.921	160
2022-04-28	35.460	35.815	35.460	35.815	29.542	38
2022-04-27	35.560	35.620	35.560	35.620	29.124	100
2022-04-26	36.020	36.020	35.929	35.929	29.376	25
2022-04-25	36.095	36.100	35.470	35.470	29.001	1,855
2022-04-21	36.640	36.850	36.640	36.780	30.072	201
2022-04-20	36.280	36.650	36.280	36.650	29.966	15
2022-04-19	35.710	36.040	35.710	36.040	29.467	3
2022-04-14	35.800	35.860	35.660	35.860	29.320	13
2022-04-13	35.000	35.215	34.990	34.990	28.608	539
2022-04-12	34.760	35.100	34.760	35.100	28.698	3
2022-04-11	34.450	35.205	34.450	35.205	28.784	658
2022-04-08	34.700	34.700	34.155	34.540	28.240	846
2022-04-07	34.000	34.780	33.820	34.475	28.187	1,791
2022-04-05	34.383	34.540	34.340	34.340	28.077	2
2022-04-04	33.985	33.985	33.580	33.580	27.456	2
2022-04-01	33.720	33.740	33.380	33.740	27.586	2
2022-03-31	33.260	33.300	33.260	33.300	27.227	1
2022-03-30	33.320	33.320	32.900	33.090	27.055	1
2022-03-29	33.140	33.230	33.000	33.090	27.055	3
2022-03-25	32.400	32.530	32.300	32.530	26.597	13
2022-03-24	32.260	32.260	32.160	32.160	26.295	1
2022-03-23	32.220	32.220	32.220	32.220	26.344	100
2022-03-21	31.740	31.905	31.740	31.905	26.086	798
2022-03-18	31.930	31.930	31.260	31.636	25.866	1,171
2022-03-17	31.660	31.840	31.450	31.840	26.033	1
2022-03-16	31.940	31.940	31.420	31.420	25.690	2
2022-03-15	31.970	32.070	31.965	31.965	26.135	251
2022-03-14	31.050	32.030	30.400	31.730	25.943	578
2022-03-11	30.780	30.780	30.400	30.400	24.856	286
2022-03-10	30.870	30.895	30.228	30.228	24.715	23
2022-03-09	31.250	32.048	31.250	32.048	26.203	2,357
2022-03-08	33.450	33.450	31.610	31.610	25.845	192
2022-03-07	34.160	34.180	33.785	34.180	27.946	58
2022-03-04	34.660	34.660	34.205	34.205	27.967	105
2022-03-03	34.900	34.960	34.690	34.780	28.437	2
2022-03-01	35.110	35.110	34.440	34.440	28.159	184
2022-02-28	35.329	35.329	35.000	35.200	28.780	202
2022-02-25	34.250	34.990	34.250	34.990	28.608	196
2022-02-24	35.395	35.395	33.950	33.980	27.783	1,961
2022-02-22	36.020	36.090	35.600	35.762	29.240	237
2022-02-18	35.760	36.095	35.760	35.840	29.303	1,205
2022-02-17	35.300	35.820	35.270	35.820	29.287	665
2022-02-16	35.441	35.780	35.441	35.550	29.066	2,820
2022-02-15	35.321	35.400	35.321	35.400	28.944	2,516
2022-02-14	35.720	35.720	35.075	35.220	28.796	331
2022-02-11	35.415	35.415	35.415	35.415	28.956	80
2022-02-10	35.190	35.190	34.925	34.925	28.555	224
2022-02-09	35.250	35.250	35.250	35.250	28.821	1,717
2022-02-07	34.980	35.030	34.600	35.030	28.641	2

← NewerPage 19 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.