Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.950	19.279	18.845	19.279	18.526	726
2025-08-06	18.829	19.069	18.760	19.069	18.324	3,946
2025-08-05	18.652	18.875	18.652	18.845	18.109	8,738
2025-08-04	18.451	18.720	18.451	18.645	17.917	8,291
2025-08-01	18.445	18.575	18.291	18.535	17.811	5,120
2025-07-31	18.440	18.539	18.302	18.355	17.638	11,618
2025-07-30	19.130	19.130	18.685	18.840	18.104	46,686
2025-07-29	19.200	19.335	18.991	19.335	18.580	4,052
2025-07-28	19.430	19.430	18.971	19.335	18.244	23,660
2025-07-25	19.300	19.310	19.071	19.231	18.146	8,689
2025-07-24	19.636	19.636	19.349	19.399	18.304	6,626
2025-07-23	19.610	19.839	19.440	19.790	18.672	56,825
2025-07-22	18.800	19.520	18.800	19.405	18.310	22,138
2025-07-21	19.170	19.232	18.859	18.859	17.795	8,141
2025-07-18	18.990	19.229	18.955	18.999	17.927	29,761
2025-07-17	19.110	19.229	18.855	18.855	17.791	3,238
2025-07-16	19.070	19.131	18.825	18.965	17.895	4,504
2025-07-15	19.400	19.520	19.120	19.135	18.055	3,368
2025-07-14	19.410	19.528	19.309	19.345	18.253	8,068
2025-07-11	19.600	19.700	18.870	19.321	18.230	7,076
2025-07-10	20.580	20.600	18.470	19.745	18.631	52,720
2025-07-09	20.690	20.785	20.235	20.345	19.197	4,316
2025-07-08	20.500	20.785	20.240	20.525	19.366	7,197
2025-07-07	20.920	20.975	20.475	20.480	19.324	3,313
2025-07-03	21.255	21.255	20.935	20.935	19.753	1,249
2025-07-02	21.150	21.235	21.010	21.085	19.895	2,924
2025-07-01	20.457	21.295	20.457	21.020	19.833	4,392
2025-06-30	20.409	20.495	20.289	20.355	19.206	6,556
2025-06-27	20.504	20.660	20.365	20.440	19.286	1,421
2025-06-26	20.608	20.740	20.450	20.551	19.391	2,833
2025-06-25	21.165	21.170	20.580	20.600	19.437	1,785
2025-06-24	21.450	21.555	21.325	21.431	20.222	8,075
2025-06-23	21.760	21.760	21.315	21.505	20.291	2,090
2025-06-20	21.500	21.560	21.380	21.430	20.220	255
2025-06-18	21.579	21.720	21.460	21.510	20.296	4,500
2025-06-17	21.520	21.870	21.506	21.631	20.410	1,131
2025-06-16	22.000	22.010	21.225	21.399	20.191	2,975
2025-06-13	22.419	22.419	21.779	21.779	20.550	2,167
2025-06-12	22.000	22.119	21.850	22.119	20.871	7,076
2025-06-11	22.500	22.500	22.200	22.200	20.947	603
2025-06-10	22.438	22.549	22.175	22.549	21.276	2,363
2025-06-09	22.280	22.325	22.020	22.325	21.065	3,748
2025-06-06	22.440	22.440	22.201	22.209	20.956	3,125
2025-06-05	22.371	22.371	22.149	22.215	20.961	1,076
2025-06-04	22.755	22.780	22.595	22.599	21.324	1,023
2025-06-03	22.630	22.669	22.395	22.668	21.388	437
2025-06-02	22.680	22.800	22.580	22.639	21.361	2,003
2025-05-30	22.620	22.895	22.610	22.895	21.603	883
2025-05-29	22.761	22.899	22.505	22.505	21.235	2,654
2025-05-28	22.949	23.069	22.805	22.831	21.542	3,446
2025-05-27	22.585	22.855	22.500	22.825	21.537	15,293
2025-05-23	22.250	22.319	22.069	22.215	20.961	4,066
2025-05-22	22.390	22.390	21.994	22.249	20.993	3,984
2025-05-21	22.931	22.931	22.549	22.549	21.276	12,229
2025-05-20	23.090	23.359	23.070	23.105	21.801	360
2025-05-19	22.980	22.980	22.780	22.885	21.593	27,529
2025-05-16	22.750	22.910	22.701	22.910	21.617	2,752
2025-05-15	22.596	22.780	22.455	22.600	21.324	964
2025-05-14	22.750	22.750	22.409	22.475	21.206	8,617
2025-05-13	23.130	23.130	22.658	22.949	21.654	7,882

← NewerPage 6 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.