CAG - Conagra Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201928.8829.2028.8728.9028.904,476,382
Dec 05, 201929.5029.6128.7028.7828.784,496,000
Dec 04, 201928.5929.4628.5929.3929.395,332,200
Dec 03, 201928.3428.7228.3428.6028.603,855,900
Dec 02, 201928.8528.9228.6428.7628.763,089,000
Nov 29, 201929.1429.2028.8328.8728.871,046,700
Nov 27, 201929.1529.3128.9829.1829.181,953,300
Nov 26, 201928.9529.1728.7729.0629.063,428,000
Nov 25, 201928.8028.9128.5128.8528.852,300,700
Nov 22, 201928.3028.8928.3028.7328.734,827,900
Nov 21, 201929.4529.4528.0428.2228.225,897,800
Nov 20, 201929.3029.6429.1729.4929.493,036,100
Nov 19, 201929.0429.3428.8029.3229.323,597,500
Nov 18, 201928.7829.3128.6429.0529.054,747,800
Nov 15, 201928.4928.8328.4428.8128.814,229,400
Nov 14, 201928.2628.4828.1028.4428.444,938,200
Nov 13, 201927.6128.3227.5128.3128.313,568,500
Nov 12, 201927.5327.8427.5027.5827.582,702,600
Nov 11, 201927.4027.5627.2027.5527.551,915,600
Nov 08, 201927.8127.8527.3027.4427.442,623,500
Nov 07, 201927.8527.9027.5827.8027.802,323,800
Nov 06, 201927.7828.2327.7527.8427.843,442,900
Nov 05, 201927.7828.1227.5227.6127.612,808,600
Nov 04, 201927.4427.7727.2927.7627.762,216,200
Nov 01, 201927.1127.5327.0827.4727.472,613,400
Oct 31, 201927.5627.7126.9527.0527.053,453,600
Oct 31, 20190.213 Dividend
Oct 30, 201927.4827.8527.3227.7927.582,618,200
Oct 29, 201927.4127.9627.1827.4927.283,060,200
Oct 28, 201927.0127.4827.0027.3027.093,485,800
Oct 25, 201927.1527.3726.8626.9226.713,036,100
Oct 24, 201927.2527.3126.7327.0926.886,973,800
Oct 23, 201927.3927.6527.1527.6127.404,563,200
Oct 22, 201927.5027.6827.1127.3727.163,062,900
Oct 21, 201927.1527.6327.1527.4627.253,110,000
Oct 18, 201927.4327.6827.1427.1526.943,031,000
Oct 17, 201926.8327.5426.5227.3927.185,216,000
Oct 16, 201927.2327.4126.9126.9226.713,908,200
Oct 15, 201927.7627.7826.9627.0826.877,046,200
Oct 14, 201928.4528.5027.7527.7827.573,424,700
Oct 11, 201928.4628.7428.3728.4128.193,194,800
Oct 10, 201927.9128.4627.8028.3528.133,256,100
Oct 09, 201928.1728.3627.9128.0927.872,712,600
Oct 08, 201928.5028.5027.8627.8927.686,573,300
Oct 07, 201928.8529.1628.5728.6328.413,556,300
Oct 04, 201928.0928.8827.9928.8628.644,556,800
Oct 03, 201928.3028.3527.5327.9727.765,761,300
Oct 02, 201929.4529.4728.2328.3128.095,319,300
Oct 01, 201930.7230.7229.4229.4829.255,718,600
Sep 30, 201930.3730.8130.3730.6830.444,590,600
Sep 27, 201931.0731.2529.8330.2830.056,990,200
Sep 26, 201931.0731.8329.9931.0030.7613,333,400
Sep 25, 201929.7030.2929.6629.9029.676,915,500
Sep 24, 201928.9129.5928.7229.5629.334,174,800
Sep 23, 201929.9830.0228.8828.9028.684,425,800
Sep 20, 201929.6530.1029.6529.8129.585,498,600
Sep 19, 201929.6429.6728.9729.6629.434,983,400
Sep 18, 201930.0030.2529.2329.5029.276,770,800
Sep 17, 201930.3630.3629.9029.9729.747,482,900
Sep 16, 201929.9030.5729.8530.4430.213,935,100
Sep 13, 201929.6130.4829.5629.8729.643,646,300
Sep 12, 201929.6029.9529.5029.7629.535,351,000
Sep 11, 201929.3929.9429.1629.5029.275,278,800
Sep 10, 201929.0829.8929.0829.4529.225,580,500
Sep 09, 201928.8029.2128.7329.1128.893,644,300
Sep 06, 201927.9228.7327.8028.6628.445,469,900
Sep 05, 201929.1329.2828.4528.4528.234,093,100
Sep 04, 201928.5829.2228.4928.8928.672,846,200
Sep 03, 201928.1228.5227.3628.5028.285,858,000
Aug 30, 201928.8129.0328.3228.3628.144,798,000
Aug 29, 201928.6428.8528.4028.5928.372,607,300
Aug 28, 201928.0028.5727.8928.4528.232,494,700
Aug 27, 201928.6028.7527.5027.9127.704,553,800
Aug 26, 201928.2428.6428.0228.6128.393,900,700
Aug 23, 201928.7328.8027.8027.9327.723,948,500
Aug 22, 201928.5028.8628.2428.8028.582,380,900
Aug 21, 201928.7728.8028.0728.4028.183,601,400
Aug 20, 201929.7629.7628.6128.6828.465,563,600
Aug 19, 201929.6330.1729.5530.0429.813,528,000
Aug 16, 201929.0429.5728.9729.4729.242,574,000
Aug 15, 201928.1728.9528.0828.8528.632,561,800
Aug 14, 201928.6628.7628.0828.1027.884,740,200
Aug 13, 201928.7729.2628.5928.9128.692,982,000
Aug 12, 201928.5328.7528.3428.6928.472,023,900
Aug 09, 201928.2628.7328.1628.6528.432,485,200
Aug 08, 201927.6228.2227.4428.2027.984,506,500
Aug 07, 201927.3128.0227.0427.9727.764,289,700
Aug 06, 201928.0028.1127.4327.6427.434,394,100
Aug 05, 201928.0628.1427.8128.0027.794,641,900
Aug 02, 201929.1029.1128.2428.2728.054,360,500
Aug 01, 201929.0129.6028.8829.1428.927,468,100
Jul 31, 201929.1029.2528.5328.8728.655,044,200
Jul 30, 201929.0129.2628.7229.1028.883,604,200
Jul 29, 201928.8729.1528.6929.0228.803,036,700
Jul 29, 20190.213 Dividend
Jul 26, 201928.7229.2828.4829.1628.733,490,300
Jul 25, 201928.5128.9228.3528.5428.112,619,300
Jul 24, 201928.9528.9828.4628.6328.203,693,400
Jul 23, 201928.2529.4228.2029.2028.764,250,300
Jul 22, 201928.9128.9428.0328.2527.833,816,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...