Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.690	18.690	18.103	18.199	18.199	8,644
2026-01-30	17.700	18.338	17.700	18.338	18.338	10,293
2026-01-29	17.660	18.065	17.650	17.899	17.899	20,583
2026-01-28	17.880	18.130	17.722	17.722	17.722	7,935
2026-01-27	17.780	17.848	17.616	17.839	17.839	7,875
2026-01-26	17.580	17.965	17.560	17.934	17.934	12,114
2026-01-23	17.530	17.549	17.310	17.410	17.060	4,041
2026-01-22	17.330	17.659	17.250	17.522	17.170	13,647
2026-01-21	17.080	17.234	17.005	17.225	16.879	5,414
2026-01-20	16.980	17.359	16.760	17.285	16.938	9,106
2026-01-16	17.320	17.440	16.995	16.995	16.653	1,847
2026-01-15	17.160	17.215	16.895	17.215	16.869	5,409
2026-01-14	16.610	17.101	16.580	17.101	16.758	13,729
2026-01-13	16.700	17.041	16.660	16.711	16.375	6,921
2026-01-12	16.990	16.990	16.760	16.799	16.462	2,208
2026-01-09	16.600	17.005	16.521	16.850	16.511	9,477
2026-01-08	16.160	16.591	15.990	16.579	16.246	11,258
2026-01-07	16.930	17.100	16.269	16.269	15.942	16,916
2026-01-06	17.130	17.140	16.882	16.882	16.543	3,318
2026-01-05	17.330	17.340	16.980	17.240	16.893	4,594
2026-01-02	17.500	17.630	17.093	17.400	17.050	18,353
2025-12-31	17.470	17.500	17.350	17.420	17.070	2,760
2025-12-30	17.500	17.630	17.420	17.460	17.109	5,073
2025-12-29	17.270	17.550	17.100	17.550	17.197	12,566
2025-12-24	17.000	17.060	16.895	17.060	16.717	14,445
2025-12-23	17.280	17.280	17.041	17.103	16.759	3,441
2025-12-22	17.370	17.425	17.070	17.203	16.857	4,996
2025-12-19	17.800	18.180	17.060	17.438	17.087	12,977
2025-12-18	17.940	17.970	17.795	17.829	17.470	2,281
2025-12-17	17.832	18.018	17.832	17.919	17.559	3,187
2025-12-16	17.980	18.000	17.735	17.870	17.511	3,692
2025-12-15	17.840	17.990	17.760	17.935	17.574	3,665
2025-12-12	17.700	17.870	17.698	17.765	17.408	7,329
2025-12-11	17.450	17.671	17.400	17.570	17.217	2,491
2025-12-10	17.100	17.440	17.100	17.330	16.982	6,606
2025-12-09	17.160	17.258	16.960	17.168	16.823	11,622
2025-12-08	17.250	18.100	16.890	17.038	16.696	1,221
2025-12-05	16.990	17.109	16.864	17.038	16.695	6,771
2025-12-04	17.210	17.260	16.935	16.997	16.656	6,719
2025-12-03	17.500	17.532	17.291	17.325	16.977	4,428
2025-12-02	17.760	17.870	17.170	17.202	16.856	24,253
2025-12-01	17.910	17.990	17.559	17.760	17.403	2,021
2025-11-28	17.860	17.970	17.860	17.889	17.530	1,723
2025-11-26	17.780	17.930	17.590	17.875	17.516	1,212
2025-11-25	17.610	17.791	17.540	17.669	17.313	1,516
2025-11-24	17.850	17.890	17.600	17.600	17.246	8,331
2025-11-21	17.350	18.020	17.350	17.851	17.492	6,961
2025-11-20	17.400	17.500	17.365	17.382	17.033	6,667
2025-11-19	17.510	17.535	17.250	17.505	17.153	2,670
2025-11-18	17.010	17.332	16.930	17.332	16.984	2,087
2025-11-17	17.670	17.670	17.201	17.207	16.862	24,388
2025-11-14	17.450	17.660	17.275	17.390	17.040	5,038
2025-11-13	17.250	17.646	17.250	17.529	17.177	9,605
2025-11-12	17.300	17.480	17.250	17.400	17.050	1,539
2025-11-11	17.070	17.299	17.070	17.290	16.942	2,130
2025-11-10	17.120	17.270	16.921	16.931	16.590	8,126
2025-11-07	16.780	17.280	16.730	17.030	16.688	7,871
2025-11-06	17.130	17.130	16.780	16.780	16.443	7,234
2025-11-05	17.080	17.220	17.005	17.095	16.751	8,445
2025-11-04	17.260	17.330	17.092	17.092	16.748	1,092

← NewerPage 4 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.