CAG - Conagra Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201837.7637.7836.9237.0237.023,985,800
Sep 18, 201838.0538.0537.4437.7537.752,983,200
Sep 17, 201838.2538.2937.7838.1938.194,347,900
Sep 14, 201837.9438.4337.8538.2538.255,224,900
Sep 13, 201837.7338.1337.5537.9837.983,927,300
Sep 12, 201837.0237.6736.8637.5937.594,910,800
Sep 11, 201836.6737.0136.4336.9536.954,218,900
Sep 10, 201836.4836.9036.4736.6236.623,887,600
Sep 07, 201836.1136.4135.8136.3336.333,747,400
Sep 06, 201836.1436.2836.0236.2536.254,324,700
Sep 05, 201836.0036.3535.7536.1036.104,106,100
Sep 04, 201836.8636.9136.0436.1236.124,090,600
Aug 31, 201836.5836.8436.4836.7536.753,790,200
Aug 30, 201836.5436.7036.3236.5036.504,296,800
Aug 29, 201836.5537.0036.4536.6636.663,435,000
Aug 28, 201836.3636.6136.2036.3336.333,237,000
Aug 27, 201837.0337.0636.4236.4836.484,200,400
Aug 24, 201836.7436.9636.5936.8536.854,245,900
Aug 23, 201836.9637.2036.6836.7136.717,479,100
Aug 22, 201837.5337.5336.9637.2237.223,395,500
Aug 21, 201837.5937.7236.9037.5237.526,310,300
Aug 20, 201837.5837.7937.4537.5137.513,751,300
Aug 17, 201837.1437.6236.9737.4837.486,334,200
Aug 16, 201837.2037.4237.0937.1837.183,703,000
Aug 15, 201836.7637.1236.6937.0637.065,116,700
Aug 14, 201836.7236.9536.6136.8736.875,820,600
Aug 13, 201836.5736.6136.2836.5636.564,890,500
Aug 10, 201836.6436.7936.4236.6536.653,251,400
Aug 09, 201836.7236.8536.4236.7836.783,286,000
Aug 08, 201836.9336.9336.5636.6336.632,083,000
Aug 07, 201837.4437.4636.7936.9136.913,177,400
Aug 06, 201837.6437.7237.4337.4637.463,134,900
Aug 03, 201837.0837.8236.8537.6037.605,486,500
Aug 02, 201836.1836.8636.1136.8636.864,818,300
Aug 01, 201836.6836.7936.3636.3636.363,168,800
Jul 31, 201836.6936.8336.4036.7136.715,498,700
Jul 30, 201836.9137.0136.3836.5136.514,349,600
Jul 30, 20180.213 Dividend
Jul 27, 201837.3837.4837.0237.2937.084,954,600
Jul 26, 201836.5437.1636.5237.0936.886,931,200
Jul 25, 201835.7036.2635.6136.2236.016,732,600
Jul 24, 201835.8735.8735.4135.6035.405,240,200
Jul 23, 201836.1336.1535.5935.9035.693,806,700
Jul 20, 201836.2936.3735.9836.1535.943,776,300
Jul 19, 201835.6536.4535.5836.2836.076,629,000
Jul 18, 201836.0036.1535.6135.6935.497,056,600
Jul 17, 201835.6336.2235.5836.1135.905,291,400
Jul 16, 201836.0136.0135.5935.6935.492,924,700
Jul 13, 201835.9036.1735.7436.0735.863,961,300
Jul 12, 201836.6336.7036.0236.0635.854,279,100
Jul 11, 201836.6236.8036.4936.5436.334,752,300
Jul 10, 201836.5136.8736.3636.6236.417,177,400
Jul 09, 201835.9036.7035.8736.4436.237,667,500
Jul 06, 201835.9536.1635.6635.7335.533,932,500
Jul 05, 201834.7935.9434.7035.9235.717,841,300
Jul 03, 201835.0535.2034.5234.6434.442,955,200
Jul 02, 201835.4135.7234.5435.0334.837,153,900
Jun 29, 201835.7236.1335.4135.7335.539,268,400
Jun 28, 201835.3835.9935.1435.8335.6317,102,300
Jun 27, 201837.0437.2835.3535.4535.2534,361,900
Jun 26, 201838.9639.1038.2038.2338.017,604,800
Jun 25, 201838.6439.0238.6238.9438.723,015,100
Jun 22, 201838.5138.8738.3938.5538.332,629,900
Jun 21, 201838.4639.4338.1938.2838.063,814,000
Jun 20, 201838.3938.5638.1438.4538.231,856,500
Jun 19, 201837.8038.4037.8038.3038.083,071,100
Jun 18, 201838.3038.4937.7537.9437.722,458,300
Jun 15, 201838.0938.5237.9538.5038.285,902,600
Jun 14, 201838.0038.2337.8838.2037.981,782,800
Jun 13, 201837.7438.1937.7237.9537.732,063,700
Jun 12, 201837.8638.0437.4637.7037.484,245,500
Jun 11, 201837.7438.0237.5637.6637.442,810,400
Jun 08, 201837.3737.7437.3637.7437.521,622,800
Jun 07, 201836.6737.4836.4937.1836.972,607,600
Jun 06, 201837.3437.3636.9837.0536.842,559,300
Jun 05, 201837.6137.7037.2437.3737.162,325,300
Jun 04, 201837.0537.6237.0537.5837.372,363,200
Jun 01, 201837.1637.2936.9136.9436.731,619,500
May 31, 201837.7037.7036.8937.0636.853,014,700
May 30, 201837.5037.9137.3537.7537.532,353,100
May 29, 201837.2737.5037.1937.3637.151,491,800
May 25, 201837.1037.7137.0837.4137.201,626,100
May 24, 201836.9837.0736.6637.0636.852,243,100
May 23, 201836.9037.1936.8036.9536.742,791,200
May 22, 201836.9737.2736.7836.8736.662,374,300
May 21, 201836.9237.5936.2636.9136.702,891,900
May 18, 201837.2637.4636.7337.4237.216,394,000
May 17, 201837.7637.9037.6137.7237.502,345,300
May 16, 201837.6537.8737.6337.7837.562,353,400
May 15, 201837.6637.9737.4637.7237.502,213,100
May 14, 201837.9337.9737.6537.7537.532,861,500
May 11, 201837.9138.2037.7437.8537.631,797,800
May 10, 201837.8538.0937.6437.7637.542,017,700
May 09, 201837.4737.8537.3237.6737.452,220,800
May 08, 201837.1937.5237.1237.4037.193,946,100
May 07, 201836.9637.5536.8637.3737.162,474,400
May 04, 201835.7637.0635.7636.9236.712,564,600
May 03, 201836.1636.2635.6635.8235.623,611,800
May 02, 201836.5336.5935.8735.9435.733,486,800
May 01, 201837.0037.0136.4036.5636.353,935,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...