Conagra Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 23.300 | 23.470 | 22.985 | 23.135 | 21.829 | 7,767 |
| 2025-05-09 | 23.250 | 23.385 | 23.169 | 23.205 | 21.895 | 1,174 |
| 2025-05-08 | 22.961 | 23.342 | 22.815 | 23.225 | 21.914 | 3,647 |
| 2025-05-07 | 23.280 | 23.360 | 22.901 | 23.058 | 21.757 | 1,641 |
| 2025-05-06 | 23.365 | 23.438 | 23.300 | 23.350 | 22.032 | 349 |
| 2025-05-02 | 24.230 | 24.250 | 23.720 | 23.800 | 22.457 | 2,225 |
| 2025-05-01 | 24.378 | 24.550 | 24.310 | 24.375 | 22.999 | 3,565 |
| 2025-04-30 | 24.610 | 24.760 | 24.370 | 24.760 | 23.362 | 92 |
| 2025-04-29 | 24.000 | 24.239 | 23.890 | 24.155 | 22.792 | 457 |
| 2025-04-28 | 24.190 | 24.295 | 24.070 | 24.120 | 22.759 | 488 |
| 2025-04-25 | 24.880 | 24.880 | 24.321 | 24.430 | 23.051 | 2,968 |
| 2025-04-24 | 25.099 | 25.230 | 24.929 | 24.929 | 23.192 | 133 |
| 2025-04-23 | 25.290 | 25.491 | 25.190 | 25.370 | 23.602 | 402 |
| 2025-04-22 | 25.410 | 25.719 | 25.300 | 25.669 | 23.880 | 183 |
| 2025-04-17 | 24.880 | 25.390 | 24.880 | 25.390 | 23.621 | 759 |
| 2025-04-16 | 25.660 | 25.680 | 25.390 | 25.390 | 23.621 | 20 |
| 2025-04-15 | 26.190 | 26.190 | 25.580 | 25.580 | 23.797 | 432 |
| 2025-04-14 | 25.980 | 26.249 | 25.840 | 26.205 | 24.379 | 228 |
| 2025-04-11 | 25.485 | 25.931 | 25.450 | 25.900 | 24.095 | 98 |
| 2025-04-10 | 25.580 | 25.951 | 25.210 | 25.440 | 23.667 | 310 |
| 2025-04-09 | 24.805 | 25.851 | 24.640 | 25.600 | 23.816 | 1,306 |
| 2025-04-08 | 26.210 | 26.210 | 25.320 | 25.320 | 23.555 | 2,332 |
| 2025-04-07 | 26.340 | 26.821 | 26.060 | 26.460 | 24.616 | 6,210 |
| 2025-04-04 | 26.750 | 27.589 | 26.750 | 26.802 | 24.934 | 13,644 |
| 2025-04-03 | 25.970 | 27.500 | 25.970 | 26.695 | 24.835 | 4,070 |
| 2025-04-02 | 26.630 | 26.630 | 26.170 | 26.231 | 24.402 | 4,758 |
| 2025-04-01 | 26.815 | 26.815 | 26.280 | 26.501 | 24.654 | 1,065 |
| 2025-03-31 | 26.720 | 27.049 | 26.562 | 26.641 | 24.784 | 3,127 |
| 2025-03-28 | 26.468 | 26.710 | 26.468 | 26.521 | 24.673 | 1,868 |
| 2025-03-27 | 26.315 | 26.439 | 26.090 | 26.439 | 24.596 | 1,886 |
| 2025-03-26 | 25.540 | 25.898 | 25.360 | 25.898 | 24.093 | 683 |
| 2025-03-25 | 25.785 | 25.785 | 25.290 | 25.340 | 23.574 | 1,101 |
| 2025-03-24 | 25.699 | 25.840 | 25.471 | 25.695 | 23.904 | 995 |
| 2025-03-21 | 26.046 | 26.198 | 25.880 | 25.945 | 24.137 | 1,160 |
| 2025-03-20 | 25.720 | 25.945 | 25.720 | 25.935 | 24.128 | 927 |
| 2025-03-19 | 25.865 | 26.011 | 25.810 | 25.849 | 24.048 | 231 |
| 2025-03-18 | 26.090 | 26.265 | 26.090 | 26.235 | 24.407 | 203 |
| 2025-03-17 | 25.690 | 26.280 | 25.640 | 26.090 | 24.272 | 2,298 |
| 2025-03-14 | 25.689 | 25.689 | 25.390 | 25.578 | 23.796 | 1,244 |
| 2025-03-13 | 25.960 | 26.230 | 25.725 | 25.770 | 23.974 | 719 |
| 2025-03-12 | 26.310 | 26.319 | 25.890 | 26.030 | 24.216 | 707 |
| 2025-03-11 | 27.600 | 27.600 | 26.875 | 26.899 | 25.024 | 1,073 |
| 2025-03-10 | 28.025 | 28.429 | 27.640 | 27.775 | 25.839 | 1,962 |
| 2025-03-07 | 26.750 | 27.821 | 26.020 | 27.329 | 25.424 | 7,090 |
| 2025-03-06 | 25.500 | 25.669 | 25.500 | 25.669 | 23.880 | 458 |
| 2025-03-05 | 25.610 | 25.610 | 25.231 | 25.389 | 23.620 | 610 |
| 2025-03-04 | 26.368 | 26.440 | 25.855 | 25.855 | 24.053 | 2,014 |
| 2025-03-03 | 25.690 | 25.895 | 25.600 | 25.845 | 24.044 | 5,578 |
| 2025-02-28 | 25.920 | 25.956 | 25.482 | 25.509 | 23.731 | 358 |
| 2025-02-27 | 25.080 | 25.431 | 25.080 | 25.431 | 23.658 | 1,332 |
| 2025-02-26 | 25.850 | 25.850 | 25.105 | 25.191 | 23.436 | 2,110 |
| 2025-02-25 | 25.891 | 26.270 | 25.891 | 26.269 | 24.438 | 331 |
| 2025-02-24 | 25.900 | 26.289 | 25.250 | 25.859 | 24.057 | 3,377 |
| 2025-02-21 | 24.670 | 25.925 | 24.670 | 25.905 | 24.100 | 118,324 |
| 2025-02-20 | 24.210 | 24.800 | 24.210 | 24.692 | 22.971 | 3,888 |
| 2025-02-19 | 23.990 | 24.130 | 23.820 | 24.025 | 22.351 | 2,906 |
| 2025-02-18 | 25.260 | 25.470 | 23.084 | 23.845 | 22.183 | 33,684 |
| 2025-02-14 | 25.090 | 25.415 | 25.080 | 25.355 | 23.588 | 3,324 |
| 2025-02-13 | 24.730 | 25.018 | 24.700 | 24.920 | 23.183 | 2,951 |
| 2025-02-12 | 24.690 | 25.122 | 24.509 | 25.122 | 23.371 | 1,946 |
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.