Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.940	14.280	13.830	14.240	14.240	19,895
2026-04-29	14.390	14.430	14.160	14.220	14.220	21,528
2026-04-28	14.200	14.410	14.120	14.200	14.200	7,756
2026-04-27	14.290	14.298	14.100	14.213	14.213	858,587
2026-04-24	14.410	14.490	14.120	14.130	14.130	22,309
2026-04-23	14.600	14.600	14.210	14.285	14.285	31,213
2026-04-22	14.620	14.800	14.620	14.660	14.660	9,219
2026-04-21	14.870	14.940	14.581	14.581	14.581	11,691
2026-04-20	14.890	14.960	14.621	14.740	14.740	31,231
2026-04-17	14.700	14.926	14.630	14.820	14.820	22,762
2026-04-16	14.200	14.650	14.180	14.610	14.610	42,208
2026-04-15	14.360	14.410	14.048	14.140	14.140	23,834
2026-04-14	14.550	14.990	14.300	14.340	14.340	27,934
2026-04-13	15.520	15.520	14.240	14.478	14.478	77,957
2026-04-10	15.540	15.590	15.200	15.230	15.230	3,256
2026-04-09	15.570	15.590	15.150	15.490	15.490	4,905
2026-04-08	15.720	15.780	15.345	15.460	15.460	8,635
2026-04-07	15.700	15.910	15.581	15.630	15.630	5,347
2026-04-02	15.520	15.620	15.250	15.580	15.580	12,599
2026-04-01	15.940	16.020	15.088	15.585	15.585	35,593
2026-03-31	15.590	15.910	15.440	15.610	15.610	18,167
2026-03-30	15.850	15.930	15.500	15.751	15.751	8,326
2026-03-27	15.100	15.769	15.100	15.580	15.580	16,009
2026-03-26	15.350	15.450	15.149	15.149	15.149	7,477
2026-03-25	15.750	15.770	15.040	15.175	15.175	50,971
2026-03-24	15.450	15.940	15.200	15.731	15.731	32,681
2026-03-23	15.180	15.550	15.000	15.510	15.510	22,343
2026-03-20	15.600	15.650	15.150	15.200	15.200	11,196
2026-03-19	15.670	15.970	15.330	15.490	15.490	17,879
2026-03-18	16.300	16.450	15.371	15.490	15.490	32,040
2026-03-17	16.150	16.390	16.060	16.290	16.290	14,467
2026-03-16	16.790	16.820	16.030	16.190	16.190	25,581
2026-03-13	16.220	16.830	16.190	16.531	16.531	7,006
2026-03-12	17.000	17.055	16.340	16.390	16.390	23,094
2026-03-11	18.390	18.390	16.875	17.020	17.020	39,432
2026-03-10	18.840	18.840	18.180	18.365	18.365	4,591
2026-03-09	18.720	19.300	18.640	18.728	18.728	3,155
2026-03-06	18.600	18.910	18.405	18.910	18.910	6,514
2026-03-05	18.800	18.980	18.660	18.770	18.770	1,769
2026-03-04	18.960	19.200	18.680	18.830	18.830	4,895
2026-03-03	19.310	19.350	18.760	19.090	19.090	6,603
2026-03-02	19.300	19.455	19.000	19.150	19.150	3,752
2026-02-27	18.730	19.330	18.600	19.290	19.290	5,421
2026-02-26	18.760	18.930	18.550	18.760	18.760	1,303
2026-02-25	19.140	19.320	18.370	18.407	18.407	3,963
2026-02-24	18.940	19.308	18.920	18.990	18.990	7,484
2026-02-23	18.480	18.970	18.200	18.891	18.891	5,629
2026-02-20	18.750	18.820	18.439	18.480	18.480	2,649
2026-02-19	18.870	19.140	18.622	18.800	18.800	3,982
2026-02-18	19.000	19.000	18.367	18.559	18.559	5,284
2026-02-17	19.750	19.940	18.359	18.765	18.765	17,960
2026-02-13	19.880	20.040	19.495	19.670	19.670	5,086
2026-02-12	20.020	20.310	19.665	20.129	20.129	6,615
2026-02-11	19.480	19.915	18.885	19.880	19.880	8,095
2026-02-10	19.170	19.461	19.065	19.410	19.410	4,471
2026-02-09	19.380	19.470	19.002	19.130	19.130	8,911
2026-02-06	19.690	19.690	19.400	19.440	19.440	4,684
2026-02-05	19.800	20.026	19.590	19.590	19.590	11,127
2026-02-04	19.050	19.990	19.010	19.720	19.720	36,414
2026-02-03	18.230	19.055	18.180	18.975	18.975	12,960

← NewerPage 3 of 5 · 248 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.