Conagra Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 106.45 | 106.45 | 106.45 | 106.45 | 100.98 | 0 |
| 2025-08-05 | 106.45 | 106.45 | 106.45 | 106.45 | 100.98 | 0 |
| 2025-08-04 | 106.45 | 106.45 | 106.45 | 106.45 | 100.98 | 0 |
| 2025-08-01 | 106.45 | 106.45 | 106.45 | 106.45 | 100.98 | 0 |
| 2025-07-31 | 106.45 | 106.45 | 106.45 | 106.45 | 100.98 | 0 |
| 2025-07-30 | 106.45 | 106.45 | 106.45 | 106.45 | 100.98 | 0 |
| 2025-07-29 | 106.45 | 106.45 | 106.45 | 106.45 | 100.98 | 0 |
| 2025-07-28 | 106.45 | 106.45 | 106.45 | 106.45 | 99.715 | 1 |
| 2025-07-25 | 106.39 | 106.45 | 106.39 | 106.45 | 99.715 | 11 |
| 2025-07-24 | 109.26 | 109.26 | 109.26 | 109.26 | 102.35 | 0 |
| 2025-07-23 | 109.26 | 109.26 | 109.26 | 109.26 | 102.35 | 2 |
| 2025-07-22 | 106.92 | 106.92 | 106.92 | 106.92 | 100.16 | 0 |
| 2025-07-21 | 106.92 | 106.92 | 106.92 | 106.92 | 100.16 | 0 |
| 2025-07-18 | 106.37 | 106.92 | 106.37 | 106.92 | 100.16 | 38 |
| 2025-07-17 | 106.04 | 106.04 | 105.38 | 105.38 | 98.713 | 302 |
| 2025-07-16 | 105.82 | 105.82 | 105.38 | 105.38 | 98.713 | 202 |
| 2025-07-15 | 109.01 | 109.01 | 105.75 | 105.82 | 99.125 | 289 |
| 2025-07-14 | 108.24 | 108.24 | 107.55 | 107.55 | 100.75 | 31 |
| 2025-07-11 | 107.25 | 107.80 | 107.25 | 107.55 | 100.75 | 125 |
| 2025-07-10 | 110.00 | 110.00 | 109.00 | 109.00 | 102.10 | 50 |
| 2025-07-09 | 113.19 | 113.19 | 113.19 | 113.19 | 106.03 | 0 |
| 2025-07-08 | 113.19 | 113.19 | 113.19 | 113.19 | 106.03 | 12 |
| 2025-07-07 | 113.00 | 113.00 | 111.75 | 111.75 | 104.68 | 115 |
| 2025-07-04 | 115.39 | 115.39 | 115.39 | 115.39 | 108.09 | 0 |
| 2025-07-03 | 115.39 | 115.39 | 115.39 | 115.39 | 108.09 | 3 |
| 2025-07-02 | 114.84 | 114.84 | 114.84 | 114.84 | 107.57 | 1 |
| 2025-07-01 | 111.10 | 111.10 | 111.10 | 111.10 | 104.07 | 0 |
| 2025-06-30 | 112.20 | 112.20 | 111.10 | 111.10 | 104.07 | 20 |
| 2025-06-27 | 111.76 | 111.76 | 111.76 | 111.76 | 104.69 | 50 |
| 2025-06-26 | 113.50 | 113.50 | 112.60 | 112.60 | 105.48 | 126 |
| 2025-06-25 | 117.00 | 117.00 | 114.15 | 114.20 | 106.97 | 325 |
| 2025-06-24 | 118.80 | 118.80 | 118.80 | 118.80 | 111.28 | 0 |
| 2025-06-23 | 118.80 | 118.80 | 118.80 | 118.80 | 111.28 | 2 |
| 2025-06-20 | 119.64 | 119.64 | 119.64 | 119.64 | 112.07 | 5 |
| 2025-06-18 | 118.80 | 118.80 | 118.80 | 118.80 | 111.28 | 0 |
| 2025-06-17 | 118.80 | 118.80 | 118.80 | 118.80 | 111.28 | 9 |
| 2025-06-16 | 119.00 | 119.00 | 117.25 | 117.25 | 109.83 | 145 |
| 2025-06-13 | 121.05 | 121.29 | 119.70 | 119.70 | 112.13 | 207 |
| 2025-06-12 | 122.95 | 122.95 | 121.10 | 121.10 | 113.44 | 220 |
| 2025-06-11 | 124.41 | 124.41 | 123.20 | 124.15 | 116.29 | 57 |
| 2025-06-10 | 124.00 | 124.00 | 124.00 | 124.00 | 116.15 | 0 |
| 2025-06-09 | 124.00 | 124.00 | 124.00 | 124.00 | 116.15 | 1 |
| 2025-06-06 | 124.67 | 124.67 | 124.67 | 124.67 | 116.78 | 0 |
| 2025-06-05 | 125.00 | 125.00 | 124.25 | 124.67 | 116.78 | 216 |
| 2025-06-04 | 127.50 | 127.50 | 127.50 | 127.50 | 119.43 | 20 |
| 2025-06-03 | 128.25 | 128.25 | 127.50 | 127.50 | 119.43 | 100 |
| 2025-06-02 | 127.66 | 127.66 | 127.66 | 127.66 | 119.58 | 0 |
| 2025-05-30 | 127.66 | 127.66 | 127.66 | 127.66 | 119.58 | 0 |
| 2025-05-29 | 127.66 | 127.66 | 127.66 | 127.66 | 119.58 | 0 |
| 2025-05-28 | 127.66 | 127.66 | 127.66 | 127.66 | 119.58 | 0 |
| 2025-05-27 | 127.66 | 127.66 | 127.66 | 127.66 | 119.58 | 3 |
| 2025-05-26 | 127.01 | 127.01 | 127.01 | 127.01 | 118.97 | 0 |
| 2025-05-23 | 127.01 | 127.01 | 127.01 | 127.01 | 118.97 | 0 |
| 2025-05-22 | 125.00 | 127.01 | 124.45 | 127.01 | 118.97 | 133 |
| 2025-05-21 | 129.00 | 129.00 | 127.00 | 127.00 | 118.96 | 245 |
| 2025-05-20 | 129.00 | 129.00 | 129.00 | 129.00 | 120.84 | 0 |
| 2025-05-19 | 129.25 | 129.25 | 129.00 | 129.00 | 120.84 | 65 |
| 2025-05-16 | 130.39 | 130.39 | 129.48 | 129.63 | 121.43 | 42 |
| 2025-05-15 | 150.76 | 150.76 | 150.76 | 150.76 | 141.22 | 0 |
| 2025-05-14 | 150.76 | 150.76 | 150.76 | 150.76 | 141.22 | 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.