Conagra Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 73.390 | 73.390 | 73.390 | 73.390 | 72.811 | 0 |
| 2026-07-22 | 73.390 | 73.390 | 73.390 | 73.390 | 72.811 | 0 |
| 2026-07-21 | 73.390 | 73.390 | 73.390 | 73.390 | 72.811 | 30 |
| 2026-07-20 | 72.000 | 72.390 | 72.000 | 72.390 | 71.819 | 1,511 |
| 2026-07-17 | 75.170 | 75.170 | 73.560 | 73.560 | 72.980 | 3 |
| 2026-07-16 | 70.730 | 70.730 | 70.730 | 70.730 | 70.172 | 0 |
| 2026-07-15 | 67.900 | 70.970 | 66.900 | 70.730 | 70.172 | 1,660 |
| 2026-07-14 | 73.000 | 73.000 | 73.000 | 73.000 | 72.424 | 1 |
| 2026-07-13 | 71.750 | 71.750 | 71.750 | 71.750 | 71.184 | 0 |
| 2026-07-10 | 71.750 | 71.750 | 71.750 | 71.750 | 71.184 | 0 |
| 2026-07-09 | 71.750 | 71.750 | 71.750 | 71.750 | 71.184 | 0 |
| 2026-07-08 | 71.750 | 71.750 | 71.750 | 71.750 | 71.184 | 2 |
| 2026-07-07 | 74.250 | 74.250 | 74.250 | 74.250 | 73.665 | 0 |
| 2026-07-06 | 74.250 | 74.250 | 74.250 | 74.250 | 73.665 | 0 |
| 2026-07-03 | 74.250 | 74.250 | 74.250 | 74.250 | 73.665 | 0 |
| 2026-07-02 | 74.350 | 74.350 | 74.250 | 74.250 | 73.665 | 1,010 |
| 2026-07-01 | 73.000 | 73.000 | 73.000 | 73.000 | 72.424 | 1,000 |
| 2026-06-30 | 71.750 | 71.750 | 71.750 | 71.750 | 71.184 | 0 |
| 2026-06-29 | 71.750 | 71.750 | 71.750 | 71.750 | 71.184 | 0 |
| 2026-06-26 | 71.750 | 71.750 | 71.750 | 71.750 | 71.184 | 0 |
| 2026-06-25 | 71.770 | 71.770 | 71.750 | 71.750 | 71.184 | 1,000 |
| 2026-06-24 | 70.910 | 70.910 | 70.910 | 70.910 | 70.351 | 1 |
| 2026-06-23 | 67.830 | 67.830 | 67.830 | 67.830 | 67.295 | 2 |
| 2026-06-22 | 69.790 | 69.790 | 69.790 | 69.790 | 69.240 | 0 |
| 2026-06-19 | 69.790 | 69.790 | 69.790 | 69.790 | 69.240 | 0 |
| 2026-06-18 | 69.790 | 69.790 | 69.790 | 69.790 | 69.240 | 0 |
| 2026-06-17 | 69.790 | 69.790 | 69.790 | 69.790 | 69.240 | 0 |
| 2026-06-16 | 69.790 | 69.790 | 69.790 | 69.790 | 69.240 | 0 |
| 2026-06-15 | 69.790 | 69.790 | 69.790 | 69.790 | 69.240 | 3 |
| 2026-06-12 | 64.000 | 64.000 | 64.000 | 64.000 | 63.495 | 0 |
| 2026-06-11 | 64.000 | 64.000 | 64.000 | 64.000 | 63.495 | 0 |
| 2026-06-10 | 64.000 | 64.000 | 64.000 | 64.000 | 63.495 | 0 |
| 2026-06-09 | 64.000 | 64.000 | 64.000 | 64.000 | 63.495 | 0 |
| 2026-06-08 | 64.000 | 64.000 | 64.000 | 64.000 | 63.495 | 0 |
| 2026-06-05 | 64.000 | 64.000 | 64.000 | 64.000 | 63.495 | 2 |
| 2026-06-03 | 64.000 | 64.000 | 64.000 | 64.000 | 63.495 | 5 |
| 2026-06-02 | 65.610 | 65.610 | 65.610 | 65.610 | 65.093 | 2 |
| 2026-06-01 | 67.000 | 67.000 | 67.000 | 67.000 | 66.472 | 1,000 |
| 2026-05-29 | 67.470 | 67.690 | 67.470 | 67.500 | 66.968 | 1,009 |
| 2026-05-28 | 66.580 | 66.580 | 66.580 | 66.580 | 66.055 | 0 |
| 2026-05-27 | 66.580 | 66.580 | 66.580 | 66.580 | 66.055 | 0 |
| 2026-05-26 | 66.580 | 66.580 | 66.580 | 66.580 | 66.055 | 9 |
| 2026-05-25 | 66.570 | 66.570 | 66.570 | 66.570 | 66.045 | 0 |
| 2026-05-22 | 66.570 | 66.570 | 66.570 | 66.570 | 66.045 | 0 |
| 2026-05-21 | 66.570 | 66.570 | 66.570 | 66.570 | 66.045 | 1,000 |
| 2026-05-20 | 67.540 | 67.540 | 67.540 | 67.540 | 67.007 | 0 |
| 2026-05-19 | 67.540 | 67.540 | 67.540 | 67.540 | 67.007 | 0 |
| 2026-05-18 | 67.540 | 67.540 | 67.540 | 67.540 | 67.007 | 0 |
| 2026-05-15 | 67.540 | 67.540 | 67.540 | 67.540 | 67.007 | 0 |
| 2026-05-14 | 67.540 | 67.540 | 67.540 | 67.540 | 67.007 | 0 |
| 2026-05-13 | 67.540 | 67.540 | 67.540 | 67.540 | 67.007 | 0 |
| 2026-05-12 | 67.540 | 67.540 | 67.540 | 67.540 | 67.007 | 0 |
| 2026-05-11 | 67.960 | 67.960 | 67.540 | 67.540 | 67.007 | 10 |
| 2026-05-08 | 69.690 | 69.690 | 69.690 | 69.690 | 69.140 | 505 |
| 2026-05-07 | 68.940 | 68.940 | 68.940 | 68.940 | 68.396 | 25 |
| 2026-05-06 | 69.670 | 69.670 | 69.670 | 69.670 | 69.121 | 0 |
| 2026-05-05 | 69.670 | 69.670 | 69.670 | 69.670 | 69.121 | 0 |
| 2026-05-04 | 69.670 | 69.670 | 69.670 | 69.670 | 69.121 | 3 |
| 2026-04-30 | 70.500 | 70.500 | 70.500 | 70.500 | 69.944 | 0 |
| 2026-04-29 | 70.500 | 70.500 | 70.500 | 70.500 | 69.944 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.6214 USD |
| 2026-04-29 | 1.2553 USD |
| 2026-01-26 | 1.2615 USD |
| 2025-10-29 | 1.3066 USD |
| 2025-07-29 | 1.3293 USD |
| 2025-04-25 | 1.3984 USD |
| 2025-01-24 | 1.4327 USD |
| 2024-10-30 | 1.4830 USD |
| 2024-07-31 | 1.3855 USD |
| 2024-04-29 | 1.2840 USD |
| 2024-01-29 | 1.2150 USD |
| 2023-10-31 | 1.2051 USD |
| 2023-07-28 | 1.7260 USD |
| 2023-04-27 | 1.6353 USD |
| 2023-01-27 | 1.7170 USD |
| 2022-11-01 | 1.7149 USD |
| 2022-08-02 | 1.7118 USD |
| 2022-04-28 | 1.4961 USD |
| 2022-01-28 | 1.5773 USD |
| 2021-10-29 | 1.7606 USD |
| 2021-08-02 | 1.6178 USD |
| 2021-04-29 | 1.3462 USD |
| 2021-01-28 | 1.5401 USD |
| 2020-08-03 | 1.1278 USD |
| 2020-04-29 | 1.0706 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.