Conagra Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	98.800	98.800	98.800	98.800	94.975	0
2025-10-28	98.800	98.800	98.800	98.800	93.719	0
2025-10-27	98.800	98.800	98.800	98.800	93.719	0
2025-10-24	99.000	99.200	98.800	98.800	93.719	66
2025-10-23	101.53	101.53	101.53	101.53	96.309	0
2025-10-22	100.76	101.53	100.76	101.53	96.309	4
2025-10-21	99.900	99.900	99.900	99.900	94.763	1
2025-10-20	100.60	100.60	100.60	100.60	95.427	0
2025-10-17	100.60	100.60	100.60	100.60	95.427	1
2025-10-16	99.950	99.950	99.950	99.950	94.810	0
2025-10-15	99.950	99.950	99.950	99.950	94.810	0
2025-10-14	99.950	99.950	99.950	99.950	94.810	6
2025-10-13	101.94	101.94	98.000	98.900	93.814	148
2025-10-10	100.48	100.48	100.40	100.41	95.246	367
2025-10-09	99.800	100.00	99.400	99.500	94.383	32
2025-10-08	100.00	100.10	100.00	100.00	94.857	21
2025-10-07	100.40	100.90	100.00	100.90	95.711	3
2025-10-06	101.10	101.10	99.800	99.800	94.668	8
2025-10-03	102.91	102.91	102.61	102.61	97.333	2
2025-10-02	102.40	102.40	102.40	102.40	97.134	1
2025-10-01	100.00	100.00	100.00	100.00	94.857	0
2025-09-30	100.00	100.00	100.00	100.00	94.857	0
2025-09-29	100.00	100.00	100.00	100.00	94.857	0
2025-09-26	100.00	100.00	100.00	100.00	94.857	0
2025-09-25	100.00	100.00	100.00	100.00	94.857	0
2025-09-24	100.00	100.00	100.00	100.00	94.857	0
2025-09-23	100.00	100.00	100.00	100.00	94.857	0
2025-09-22	100.00	100.00	100.00	100.00	94.857	0
2025-09-19	100.00	100.00	100.00	100.00	94.857	0
2025-09-18	100.00	100.00	100.00	100.00	94.857	0
2025-09-17	100.00	100.00	100.00	100.00	94.857	0
2025-09-16	100.00	100.00	100.00	100.00	94.857	0
2025-09-15	100.01	100.01	100.00	100.00	94.857	4
2025-09-12	101.60	101.60	101.60	101.60	96.375	0
2025-09-11	101.60	101.60	101.60	101.60	96.375	0
2025-09-10	101.60	101.60	101.60	101.60	96.375	0
2025-09-09	101.60	101.60	101.60	101.60	96.375	0
2025-09-08	101.60	101.60	101.60	101.60	96.375	0
2025-09-05	101.60	101.60	101.60	101.60	96.375	0
2025-09-04	101.60	101.60	101.60	101.60	96.375	0
2025-09-03	101.60	101.60	101.60	101.60	96.375	0
2025-09-02	101.60	101.60	101.60	101.60	96.375	0
2025-09-01	101.60	101.60	101.60	101.60	96.375	0
2025-08-29	101.60	101.60	101.60	101.60	96.375	0
2025-08-28	101.80	101.80	100.50	101.60	96.375	282
2025-08-27	102.10	102.10	102.10	102.10	96.849	0
2025-08-26	102.50	102.50	102.10	102.10	96.849	140
2025-08-25	105.07	105.07	105.07	105.07	99.667	0
2025-08-22	105.07	105.07	105.07	105.07	99.667	0
2025-08-21	105.07	105.07	105.07	105.07	99.667	0
2025-08-20	105.07	105.07	105.07	105.07	99.667	0
2025-08-19	105.07	105.07	105.07	105.07	99.667	0
2025-08-18	105.07	105.07	105.07	105.07	99.667	0
2025-08-15	105.07	105.07	105.07	105.07	99.667	0
2025-08-14	104.72	105.07	104.72	105.07	99.667	2
2025-08-13	105.10	105.10	105.10	105.10	99.695	0
2025-08-12	105.10	105.10	105.10	105.10	99.695	0
2025-08-11	105.10	105.10	105.10	105.10	99.695	0
2025-08-08	105.00	105.10	104.60	105.10	99.695	14
2025-08-07	106.45	106.45	106.45	106.45	100.98	0

← NewerPage 5 of 21 · 1,246 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.