Conagra Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	92.900	93.600	92.900	93.550	91.160	66
2026-01-27	93.400	93.400	93.400	93.400	91.014	0
2026-01-26	93.400	93.400	93.400	93.400	91.014	0
2026-01-23	93.400	93.400	93.400	93.400	89.784	0
2026-01-22	91.750	93.400	91.750	93.400	89.784	390
2026-01-21	91.600	92.000	91.350	92.000	88.438	180
2026-01-20	92.250	92.250	92.250	92.250	88.679	0
2026-01-19	92.250	92.250	92.250	92.250	88.679	1
2026-01-16	92.250	92.250	92.250	92.250	88.679	0
2026-01-15	92.250	92.250	92.250	92.250	88.679	0
2026-01-14	92.250	92.250	92.250	92.250	88.679	25
2026-01-13	89.820	89.820	89.300	89.300	85.843	26
2026-01-12	89.820	89.820	89.820	89.820	86.343	0
2026-01-09	89.820	89.820	89.820	89.820	86.343	0
2026-01-08	89.820	89.820	89.820	89.820	86.343	2
2026-01-07	93.110	93.110	93.110	93.110	89.506	0
2026-01-06	93.110	93.110	93.110	93.110	89.506	0
2026-01-05	93.110	93.110	93.110	93.110	89.506	0
2026-01-02	94.190	94.190	93.110	93.110	89.506	3
2025-12-30	98.000	98.000	98.000	98.000	94.206	0
2025-12-29	98.000	98.000	98.000	98.000	94.206	50
2025-12-26	95.520	95.520	95.520	95.520	91.822	0
2025-12-23	95.520	95.520	95.520	95.520	91.822	0
2025-12-22	95.520	95.520	95.520	95.520	91.822	23
2025-12-19	99.210	99.210	99.210	99.210	95.369	0
2025-12-18	99.210	99.210	99.210	99.210	95.369	0
2025-12-17	99.250	99.350	99.200	99.210	95.369	205
2025-12-16	93.330	93.330	93.330	93.330	89.717	0
2025-12-15	93.330	93.330	93.330	93.330	89.717	0
2025-12-12	93.330	93.330	93.330	93.330	89.717	0
2025-12-11	93.330	93.330	93.330	93.330	89.717	0
2025-12-10	93.330	93.330	93.330	93.330	89.717	0
2025-12-09	93.330	93.330	93.330	93.330	89.717	0
2025-12-08	93.330	93.330	93.330	93.330	89.717	0
2025-12-05	90.140	93.330	90.000	93.330	89.717	34
2025-12-04	90.090	90.180	90.030	90.140	86.650	80
2025-12-03	95.000	95.000	95.000	95.000	91.322	0
2025-12-02	95.000	95.000	95.000	95.000	91.322	1
2025-12-01	95.100	95.630	95.100	95.630	91.928	13
2025-11-28	95.340	95.340	95.340	95.340	91.649	0
2025-11-27	95.340	95.340	95.340	95.340	91.649	0
2025-11-26	95.340	95.340	95.340	95.340	91.649	0
2025-11-25	96.210	96.300	95.340	95.340	91.649	3,633
2025-11-24	95.380	95.380	95.380	95.380	91.688	0
2025-11-21	95.380	95.380	95.380	95.380	91.688	1
2025-11-19	91.980	91.980	91.980	91.980	88.419	0
2025-11-18	91.980	91.980	91.980	91.980	88.419	0
2025-11-17	91.980	91.980	91.980	91.980	88.419	0
2025-11-14	91.980	91.980	91.980	91.980	88.419	1
2025-11-13	91.000	91.000	91.000	91.000	87.477	0
2025-11-12	91.000	91.000	91.000	91.000	87.477	0
2025-11-11	91.000	91.000	91.000	91.000	87.477	0
2025-11-10	91.000	91.000	91.000	91.000	87.477	1
2025-11-07	89.000	89.000	89.000	89.000	85.555	0
2025-11-06	91.450	91.450	89.000	89.000	85.555	10
2025-11-05	92.340	92.340	91.620	91.620	88.073	4
2025-11-04	97.230	97.230	92.340	92.340	88.765	69
2025-11-03	98.800	98.800	98.800	98.800	94.975	0
2025-10-31	98.800	98.800	98.800	98.800	94.975	0
2025-10-30	98.800	98.800	98.800	98.800	94.975	0

← NewerPage 4 of 21 · 1,251 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.