Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	17.500	17.710	17.000	17.299	16.951	4,791
2025-10-31	17.450	17.450	17.095	17.162	16.817	11,341
2025-10-30	17.450	17.450	16.930	17.394	17.044	13,165
2025-10-29	18.080	18.080	17.421	17.421	17.071	19,499
2025-10-28	18.460	18.460	18.095	18.100	17.393	16,517
2025-10-27	18.290	18.440	18.278	18.357	17.640	3,744
2025-10-24	18.570	18.595	18.321	18.340	17.624	3,267
2025-10-23	18.840	18.840	18.448	18.542	17.817	11,286
2025-10-22	18.670	18.980	18.529	18.879	18.142	4,648
2025-10-21	18.540	18.650	18.510	18.588	17.862	5,328
2025-10-20	18.640	18.650	18.490	18.539	17.815	2,419
2025-10-17	18.360	18.551	18.332	18.469	17.748	4,475
2025-10-16	18.430	18.608	18.249	18.249	17.537	1,781
2025-10-15	18.490	18.605	18.279	18.375	17.657	3,851
2025-10-14	18.280	18.280	18.105	18.255	17.542	1,273
2025-10-13	18.351	18.524	17.961	18.185	17.475	8,295
2025-10-10	18.610	18.645	18.375	18.451	17.731	263,007
2025-10-09	18.750	18.780	18.511	18.511	17.788	3,084
2025-10-08	18.890	18.950	18.699	18.725	17.994	10,203
2025-10-07	18.770	19.060	18.731	18.965	18.224	3,583
2025-10-06	19.230	19.230	18.741	18.741	18.009	8,895
2025-10-03	19.200	19.300	19.069	19.069	18.324	1,574
2025-10-02	19.280	19.340	18.900	19.209	18.459	220,242
2025-10-01	18.190	19.190	18.000	19.151	18.403	24,349
2025-09-30	18.080	18.215	17.920	18.209	17.498	4,481
2025-09-29	18.360	18.630	17.900	18.055	17.350	4,274
2025-09-26	18.259	18.289	18.130	18.185	17.475	901
2025-09-25	18.550	18.615	18.115	18.175	17.465	6,766
2025-09-24	18.230	18.625	18.200	18.550	17.826	6,362
2025-09-23	18.415	18.459	18.180	18.180	17.470	2,541
2025-09-22	18.520	18.615	18.300	18.300	17.585	1,500
2025-09-19	18.745	18.760	18.450	18.480	17.758	3,641
2025-09-18	18.950	18.950	18.680	18.765	18.032	3,447
2025-09-17	18.970	19.189	18.970	19.090	18.345	2,205
2025-09-16	18.750	18.920	18.700	18.880	18.143	2,122
2025-09-15	19.210	19.320	18.859	18.859	18.122	3,041
2025-09-12	19.370	19.370	19.229	19.295	18.542	1,987
2025-09-11	19.400	19.532	19.310	19.481	18.720	16,794
2025-09-10	19.280	19.280	19.035	19.125	18.378	1,378
2025-09-09	19.450	19.550	19.400	19.469	18.709	6,745
2025-09-08	19.350	19.500	19.190	19.489	18.728	54,089
2025-09-05	18.980	19.330	18.900	19.265	18.513	2,322
2025-09-04	19.220	19.220	18.938	19.030	18.287	484
2025-09-03	18.820	19.055	18.640	19.055	18.311	3,670
2025-09-02	19.500	19.500	18.825	18.825	18.090	204,087
2025-08-29	18.790	19.100	18.790	19.049	18.305	80,719
2025-08-28	18.872	19.140	18.561	18.639	17.911	4,604
2025-08-27	18.940	19.060	18.691	19.010	18.268	355
2025-08-26	19.045	19.045	18.775	18.870	18.133	3,322
2025-08-22	19.400	19.741	19.400	19.579	18.814	3,415
2025-08-21	19.125	19.320	19.035	19.240	18.489	640
2025-08-20	19.100	19.600	19.100	19.305	18.551	1,183
2025-08-19	19.140	19.400	19.090	19.165	18.417	1,309
2025-08-18	19.165	19.180	19.095	19.169	18.420	765
2025-08-15	19.500	19.510	19.000	19.115	18.369	3,200
2025-08-14	19.540	19.540	19.120	19.395	18.638	3,518
2025-08-13	19.440	19.639	19.390	19.575	18.811	4,156
2025-08-12	19.310	19.605	19.302	19.499	18.738	5,935
2025-08-11	19.300	19.465	19.061	19.179	18.430	946
2025-08-08	19.250	19.339	19.129	19.259	18.507	4,312

← NewerPage 5 of 21 · 1,212 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.