Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	34.760	34.760	34.714	34.714	28.383	35
2022-02-03	35.000	35.320	35.000	35.259	28.828	130
2022-02-02	35.060	35.080	34.900	35.080	28.682	261
2022-02-01	34.401	34.909	34.401	34.909	28.542	110
2022-01-31	35.000	35.120	34.810	34.930	28.559	27
2022-01-28	34.820	35.125	34.820	35.125	28.719	112
2022-01-27	35.548	35.860	35.432	35.432	28.714	410
2022-01-26	34.870	35.374	34.810	34.970	28.340	81
2022-01-25	35.130	35.130	34.932	35.130	28.470	27
2022-01-24	35.260	35.362	34.672	34.680	28.105	585
2022-01-21	35.570	35.570	35.222	35.222	28.544	142
2022-01-20	35.740	35.910	35.660	35.660	28.899	1
2022-01-19	35.279	35.632	35.279	35.550	28.810	2,719
2022-01-18	35.110	35.110	34.670	35.100	28.445	1,641
2022-01-13	34.190	34.425	34.190	34.425	27.898	81
2022-01-11	34.180	34.180	33.780	33.780	27.376	2
2022-01-10	34.770	34.995	34.510	34.510	27.967	349
2022-01-07	34.239	34.942	34.239	34.705	28.125	652
2022-01-06	34.150	34.150	32.710	33.470	27.124	36,087
2022-01-05	34.450	34.620	34.450	34.600	28.040	101
2022-01-04	33.950	34.260	33.950	34.260	27.764	2
2021-12-31	33.800	33.920	33.800	33.880	27.457	33
2021-12-29	33.985	34.050	33.960	34.050	27.594	300
2021-12-22	33.570	33.570	33.470	33.550	27.189	10
2021-12-21	34.000	34.000	33.760	33.825	27.412	15
2021-12-20	34.350	34.350	33.740	34.220	27.732	55
2021-12-17	34.590	34.670	34.100	34.630	28.064	391
2021-12-16	33.010	34.492	33.010	34.492	27.953	753
2021-12-15	32.580	32.765	32.530	32.765	26.553	912
2021-12-14	32.740	32.740	32.690	32.710	26.508	78
2021-12-13	32.000	32.580	32.000	32.580	26.403	52
2021-12-10	32.071	32.130	32.071	32.130	26.038	39
2021-12-09	31.780	31.780	31.780	31.780	25.755	1,487
2021-12-08	31.926	31.965	31.459	31.678	25.672	1,178
2021-12-07	31.720	31.978	31.720	31.925	25.872	700
2021-12-06	31.920	31.920	31.920	31.920	25.868	1
2021-12-03	30.961	31.480	30.961	31.480	25.512	781
2021-12-02	30.800	30.800	30.770	30.800	24.961	1
2021-12-01	30.930	30.950	30.930	30.950	25.082	108
2021-11-30	31.320	31.320	30.980	30.980	25.106	10
2021-11-29	31.582	31.685	31.565	31.585	25.597	521
2021-11-26	31.470	31.940	31.470	31.698	25.688	130
2021-11-24	31.650	31.690	31.410	31.590	25.601	1
2021-11-23	31.530	31.700	31.520	31.610	25.617	491
2021-11-22	30.640	31.200	30.640	31.200	25.285	2
2021-11-19	31.050	31.200	30.960	30.960	25.090	43
2021-11-18	31.665	31.665	30.980	30.980	25.106	1,455
2021-11-17	31.990	31.990	31.731	31.880	25.836	432,126
2021-11-16	32.475	32.548	32.085	32.182	26.080	899
2021-11-15	32.340	32.340	32.040	32.210	26.103	129
2021-11-12	32.025	32.230	31.990	32.210	26.103	1,303
2021-11-11	32.350	32.350	32.190	32.240	26.127	2
2021-11-10	32.510	32.510	32.260	32.435	26.286	1,802
2021-11-09	32.380	32.560	32.380	32.560	26.387	2
2021-11-08	32.590	32.590	32.240	32.260	26.144	3
2021-11-05	32.790	32.790	32.560	32.580	26.403	61
2021-11-04	32.870	32.870	32.450	32.580	26.403	4
2021-11-03	32.830	32.920	32.830	32.920	26.679	28
2021-11-02	32.450	32.570	32.450	32.545	26.375	151
2021-11-01	32.420	32.420	32.420	32.420	26.273	1

← NewerPage 20 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.