Conagra Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.500	70.500	70.500	70.500	68.699	0
2026-04-27	70.500	70.500	70.500	70.500	68.699	0
2026-04-24	72.660	72.660	70.500	70.500	68.699	508
2026-04-23	71.050	71.050	71.050	71.050	69.235	5
2026-04-22	73.000	73.000	72.170	72.170	70.326	7
2026-04-20	73.500	73.500	73.500	73.500	71.622	5
2026-04-17	74.140	74.140	74.140	74.140	72.246	5
2026-04-16	70.990	73.370	70.990	73.370	71.495	782
2026-04-15	71.540	71.540	70.250	70.350	68.552	587
2026-04-14	71.750	71.750	71.400	71.550	69.722	123
2026-04-13	75.000	75.000	71.750	71.850	70.014	91
2026-04-10	77.190	77.190	77.190	77.190	75.218	2
2026-04-09	81.440	81.440	81.440	81.440	79.359	0
2026-04-08	81.440	81.440	81.440	81.440	79.359	0
2026-04-07	81.440	81.440	81.440	81.440	79.359	0
2026-04-06	81.520	81.520	81.440	81.440	79.359	2
2026-04-02	81.040	81.040	81.040	81.040	78.969	0
2026-04-01	81.040	81.040	81.040	81.040	78.969	0
2026-03-31	81.040	81.040	81.040	81.040	78.969	15
2026-03-30	83.590	83.590	83.590	83.590	81.454	1
2026-03-27	81.600	81.600	81.600	81.600	79.515	1
2026-03-26	79.040	79.040	79.040	79.040	77.020	0
2026-03-25	79.000	79.040	79.000	79.040	77.020	8
2026-03-24	80.960	80.960	80.960	80.960	78.891	0
2026-03-23	80.960	80.960	80.960	80.960	78.891	0
2026-03-20	80.960	80.960	80.960	80.960	78.891	2
2026-03-19	81.000	81.000	81.000	81.000	78.930	0
2026-03-18	81.000	81.000	81.000	81.000	78.930	2
2026-03-17	84.350	84.350	84.350	84.350	82.195	2
2026-03-16	86.310	86.310	83.890	83.890	81.747	6
2026-03-13	88.560	88.560	88.560	88.560	86.297	1
2026-03-12	90.710	90.710	86.220	86.220	84.017	2
2026-03-11	97.050	97.050	97.050	97.050	94.570	0
2026-03-10	97.050	97.050	97.050	97.050	94.570	3
2026-03-09	99.700	99.700	99.700	99.700	97.153	0
2026-03-06	99.700	99.700	99.700	99.700	97.153	1
2026-03-05	99.490	99.700	99.490	99.700	97.153	5
2026-03-04	102.61	102.61	102.61	102.61	99.988	0
2026-03-03	102.61	102.61	102.61	102.61	99.988	0
2026-03-02	102.61	102.61	102.61	102.61	99.988	0
2026-02-27	102.61	102.61	102.61	102.61	99.988	0
2026-02-26	102.61	102.61	102.61	102.61	99.988	0
2026-02-25	102.61	102.61	102.61	102.61	99.988	0
2026-02-24	102.61	102.61	102.61	102.61	99.988	0
2026-02-23	102.61	102.61	102.61	102.61	99.988	0
2026-02-20	102.61	102.61	102.61	102.61	99.988	0
2026-02-19	102.61	102.61	102.61	102.61	99.988	0
2026-02-18	102.61	102.61	102.61	102.61	99.988	0
2026-02-13	102.61	102.61	102.61	102.61	99.988	1
2026-02-12	101.41	104.31	101.41	104.31	101.64	4
2026-02-11	98.910	103.40	98.910	103.40	100.76	3
2026-02-10	96.250	96.250	96.250	96.250	93.791	0
2026-02-09	96.250	96.250	96.250	96.250	93.791	0
2026-02-06	96.250	96.250	96.250	96.250	93.791	0
2026-02-05	96.250	96.250	96.250	96.250	93.791	0
2026-02-04	96.250	96.250	96.250	96.250	93.791	0
2026-02-03	96.250	96.250	96.250	96.250	93.791	0
2026-02-02	96.250	96.250	96.250	96.250	93.791	0
2026-01-30	93.450	96.250	93.300	96.250	93.791	1,775
2026-01-29	94.350	94.600	92.500	92.500	90.137	175

← NewerPage 3 of 21 · 1,247 trading daysOlder →

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.