Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.250	15.670	15.220	15.540	15.540	21,287
2026-07-27	14.820	15.240	14.550	15.190	15.190	9,160
2026-07-24	14.300	14.795	14.300	14.670	14.670	38,577
2026-07-23	14.900	15.000	14.200	14.200	14.200	19,688
2026-07-22	14.920	15.340	14.860	14.890	14.890	14,642
2026-07-21	14.640	15.000	14.420	14.700	14.700	11,302
2026-07-20	14.270	14.515	14.020	14.490	14.490	20,186
2026-07-17	14.420	14.850	14.200	14.280	14.280	12,085
2026-07-16	14.010	14.571	14.010	14.571	14.571	854,992
2026-07-15	14.170	14.405	13.190	14.110	14.110	30,671
2026-07-14	14.310	14.350	14.050	14.220	14.220	7,136
2026-07-13	13.790	14.550	13.790	14.361	14.361	10,704
2026-07-10	13.450	13.880	13.400	13.805	13.805	9,612
2026-07-09	13.850	13.860	13.340	13.540	13.540	11,802
2026-07-08	13.970	14.550	13.790	13.870	13.870	9,254
2026-07-07	13.910	14.390	13.910	14.110	14.110	5,746
2026-07-06	14.470	14.470	13.668	13.720	13.720	18,376
2026-07-02	14.260	14.550	14.060	14.330	14.330	3,267
2026-07-01	13.460	14.400	13.320	14.115	14.115	18,681
2026-06-30	14.100	14.300	13.430	13.498	13.498	18,802
2026-06-29	14.080	14.240	13.879	14.140	14.140	11,911
2026-06-26	13.990	14.030	13.760	13.920	13.920	6,725
2026-06-25	13.500	13.990	13.500	13.740	13.740	8,755
2026-06-24	13.470	13.640	13.200	13.629	13.629	5,429
2026-06-23	12.890	13.600	12.890	13.480	13.480	18,037
2026-06-22	13.300	13.380	12.900	12.900	12.900	9,815
2026-06-18	13.200	13.280	13.045	13.150	13.150	5,250
2026-06-17	13.550	13.700	13.120	13.130	13.130	9,840
2026-06-16	13.730	13.880	13.430	13.580	13.580	4,601
2026-06-15	13.720	14.030	13.540	13.790	13.790	22,472
2026-06-12	13.330	13.650	13.300	13.577	13.577	19,910
2026-06-11	13.370	13.850	13.220	13.440	13.440	13,125
2026-06-10	13.150	13.418	13.120	13.265	13.265	5,912
2026-06-09	13.120	13.390	13.060	13.230	13.230	12,474
2026-06-08	12.990	13.200	12.820	13.169	13.169	11,951
2026-06-05	12.740	13.060	12.690	13.060	13.060	45,913
2026-06-04	12.700	13.000	12.560	12.570	12.570	21,972
2026-06-03	12.810	12.975	12.550	12.790	12.790	33,148
2026-06-02	13.160	13.170	12.760	12.880	12.880	48,596
2026-06-01	13.280	13.390	13.130	13.200	13.200	15,983
2026-05-29	13.450	13.720	13.135	13.401	13.401	11,663
2026-05-28	13.360	13.580	13.145	13.510	13.510	10,152
2026-05-27	13.200	13.561	13.120	13.350	13.350	9,944
2026-05-26	13.690	13.690	13.185	13.219	13.219	39,570
2026-05-22	13.400	13.870	13.340	13.602	13.602	8,590
2026-05-21	13.910	13.910	13.159	13.340	13.340	62,202
2026-05-20	13.980	13.980	13.470	13.789	13.789	7,641
2026-05-19	13.820	14.140	13.720	13.781	13.781	23,352
2026-05-18	13.490	13.718	13.310	13.690	13.690	17,763
2026-05-15	13.790	14.165	13.451	13.451	13.451	42,384
2026-05-14	14.020	14.280	13.780	13.799	13.799	16,771
2026-05-13	14.120	14.120	13.850	13.940	13.940	8,035
2026-05-12	14.000	14.228	13.850	14.140	14.140	49,907
2026-05-11	14.230	14.520	13.700	13.820	13.820	31,096
2026-05-08	14.350	14.520	14.080	14.200	14.200	16,227
2026-05-07	14.170	14.520	13.980	14.260	14.260	35,700
2026-05-06	13.980	14.170	13.970	14.113	14.113	9,091
2026-05-05	13.960	13.980	13.610	13.975	13.975	352,825
2026-05-01	14.340	14.540	13.955	13.990	13.990	10,279
2026-04-30	13.940	14.280	13.830	14.240	14.240	19,895

← NewerPage 2 of 3 · 125 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.