Conagra Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	28.350	28.450	27.839	27.839	25.541	8,214
2024-11-08	28.262	28.557	28.257	28.517	26.163	2,553
2024-11-07	28.847	28.847	28.172	28.172	25.846	1,672
2024-11-06	29.180	29.387	28.857	28.975	26.583	7,878
2024-11-05	28.628	29.025	28.562	29.025	26.629	1,216
2024-11-04	28.930	29.068	28.885	28.930	26.542	166,148
2024-11-01	29.010	29.177	28.955	29.038	26.641	984
2024-10-31	29.175	29.280	29.050	29.280	26.863	1,253
2024-10-30	29.245	29.438	29.200	29.329	26.907	3,781
2024-10-29	29.610	29.770	29.532	29.535	26.776	1,472
2024-10-28	29.500	29.880	29.500	29.745	26.966	255
2024-10-25	29.447	29.470	29.330	29.330	26.590	438
2024-10-24	29.540	29.620	29.300	29.340	26.599	100,849
2024-10-23	29.396	29.493	29.278	29.460	26.708	1,063
2024-10-22	29.326	29.494	29.315	29.465	26.712	4,212
2024-10-21	30.350	30.440	29.500	29.500	26.744	2,866
2024-10-18	30.200	30.307	30.125	30.235	27.410	1,562
2024-10-17	29.868	30.090	29.790	30.025	27.220	4,114
2024-10-16	29.540	29.831	29.532	29.571	26.808	2,105
2024-10-15	29.805	30.070	29.680	29.735	26.957	2,704
2024-10-14	29.320	29.321	29.190	29.190	26.463	209
2024-10-11	29.597	29.637	29.311	29.355	26.612	1,774
2024-10-10	29.647	29.798	29.309	29.309	26.570	3,465
2024-10-09	29.260	29.485	29.180	29.350	26.608	3,493
2024-10-08	29.210	29.325	29.021	29.091	26.373	4,575
2024-10-07	29.720	29.720	29.080	29.109	26.389	742
2024-10-04	29.350	29.595	29.200	29.421	26.672	22,398
2024-10-03	29.930	29.930	29.410	29.410	26.662	3,485
2024-10-02	30.410	31.980	29.385	30.029	27.223	15,068
2024-10-01	32.700	32.817	32.547	32.580	29.536	4,252
2024-09-30	32.350	32.460	32.280	32.368	29.344	2,590
2024-09-27	32.560	32.649	32.450	32.649	29.599	431
2024-09-26	32.330	32.351	32.170	32.351	29.329	172
2024-09-25	32.440	32.440	32.150	32.278	29.262	1,504
2024-09-24	32.410	32.559	32.382	32.405	29.377	56
2024-09-23	32.120	32.391	32.120	32.350	29.327	279
2024-09-20	32.720	32.730	32.443	32.443	29.411	808
2024-09-19	32.617	32.660	32.221	32.425	29.395	1,665
2024-09-18	32.430	32.995	32.390	32.995	29.912	3,076
2024-09-17	32.792	32.880	32.540	32.555	29.513	2,007
2024-09-16	32.765	32.849	32.410	32.730	29.672	1,973
2024-09-13	31.750	31.875	31.662	31.870	28.892	345
2024-09-12	31.380	31.690	31.380	31.690	28.729	684
2024-09-11	32.755	32.755	31.242	31.330	28.403	4,211
2024-09-10	32.810	33.227	32.810	33.040	29.953	1,385
2024-09-09	32.740	32.990	32.424	32.830	29.763	2,207
2024-09-06	32.540	32.810	32.540	32.740	29.681	1,085
2024-09-05	32.570	32.770	32.500	32.709	29.653	3,931
2024-09-04	32.010	32.429	32.010	32.190	29.182	1,396
2024-09-03	31.340	32.200	31.230	32.055	29.060	5,240
2024-08-30	31.170	31.245	31.070	31.070	28.167	1,429
2024-08-29	31.410	31.570	30.978	31.140	28.231	8,424
2024-08-28	31.200	31.641	31.200	31.479	28.538	9,931
2024-08-27	31.150	31.250	31.030	31.030	28.131	655
2024-08-23	30.660	30.660	30.502	30.640	27.777	260
2024-08-22	30.647	30.660	30.350	30.350	27.514	813
2024-08-21	30.840	30.930	30.705	30.820	27.940	3,345
2024-08-20	30.920	31.090	30.789	30.789	27.913	130,385
2024-08-19	30.450	31.090	30.450	31.090	28.185	340
2024-08-16	30.150	30.350	29.971	30.350	27.514	5,194

← NewerPage 9 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.