Conagra Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 72.240 | 72.240 | 72.100 | 72.100 | 72.100 | 1,000 |
| 2026-10-14 | 68.180 | 68.180 | 68.180 | 68.180 | 68.180 | 0 |
| 2026-10-13 | 68.380 | 68.400 | 68.180 | 68.180 | 68.180 | 1,411 |
| 2026-10-12 | 67.120 | 67.120 | 67.120 | 67.120 | 67.120 | 0 |
| 2026-10-09 | 67.120 | 67.120 | 67.120 | 67.120 | 67.120 | 1 |
| 2026-10-08 | 67.610 | 67.610 | 67.610 | 67.610 | 67.610 | 16 |
| 2026-10-07 | 67.350 | 67.350 | 67.350 | 67.350 | 67.350 | 0 |
| 2026-10-06 | 76.430 | 76.430 | 67.350 | 67.350 | 67.350 | 3 |
| 2026-10-05 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-10-02 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-10-01 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-30 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-29 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-28 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-25 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-24 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-23 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-22 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-21 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-18 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-17 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-16 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-15 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 1 |
| 2026-09-14 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-11 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-10 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-09 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-08 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-07 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-04 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-03 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-02 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-09-01 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-31 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-28 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-27 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-26 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-25 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-24 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-21 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-20 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-19 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-18 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-17 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-14 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-13 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-12 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 0 |
| 2026-08-11 | 75.670 | 75.670 | 75.670 | 75.670 | 75.670 | 1 |
| 2026-08-10 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 0 |
| 2026-08-07 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 0 |
| 2026-08-06 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 0 |
| 2026-08-05 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 0 |
| 2026-08-04 | 74.970 | 74.970 | 74.970 | 74.970 | 74.970 | 0 |
| 2026-08-03 | 75.250 | 75.250 | 74.970 | 74.970 | 74.970 | 20 |
| 2026-07-31 | 74.990 | 74.990 | 74.990 | 74.990 | 74.990 | 1 |
| 2026-07-30 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 0 |
| 2026-07-29 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 0 |
| 2026-07-28 | 78.800 | 78.800 | 78.800 | 78.800 | 78.179 | 2 |
| 2026-07-27 | 76.610 | 77.870 | 76.610 | 77.870 | 77.256 | 14 |
| 2026-07-24 | 73.390 | 73.390 | 73.390 | 73.390 | 72.811 | 0 |
Page 1 of 3 · 125 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.