Mail

CAG - Conagra Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	28.88	29.20	28.87	28.90	28.90	4,476,382
Dec 05, 2019	29.50	29.61	28.70	28.78	28.78	4,496,000
Dec 04, 2019	28.59	29.46	28.59	29.39	29.39	5,332,200
Dec 03, 2019	28.34	28.72	28.34	28.60	28.60	3,855,900
Dec 02, 2019	28.85	28.92	28.64	28.76	28.76	3,089,000
Nov 29, 2019	29.14	29.20	28.83	28.87	28.87	1,046,700
Nov 27, 2019	29.15	29.31	28.98	29.18	29.18	1,953,300
Nov 26, 2019	28.95	29.17	28.77	29.06	29.06	3,428,000
Nov 25, 2019	28.80	28.91	28.51	28.85	28.85	2,300,700
Nov 22, 2019	28.30	28.89	28.30	28.73	28.73	4,827,900
Nov 21, 2019	29.45	29.45	28.04	28.22	28.22	5,897,800
Nov 20, 2019	29.30	29.64	29.17	29.49	29.49	3,036,100
Nov 19, 2019	29.04	29.34	28.80	29.32	29.32	3,597,500
Nov 18, 2019	28.78	29.31	28.64	29.05	29.05	4,747,800
Nov 15, 2019	28.49	28.83	28.44	28.81	28.81	4,229,400
Nov 14, 2019	28.26	28.48	28.10	28.44	28.44	4,938,200
Nov 13, 2019	27.61	28.32	27.51	28.31	28.31	3,568,500
Nov 12, 2019	27.53	27.84	27.50	27.58	27.58	2,702,600
Nov 11, 2019	27.40	27.56	27.20	27.55	27.55	1,915,600
Nov 08, 2019	27.81	27.85	27.30	27.44	27.44	2,623,500
Nov 07, 2019	27.85	27.90	27.58	27.80	27.80	2,323,800
Nov 06, 2019	27.78	28.23	27.75	27.84	27.84	3,442,900
Nov 05, 2019	27.78	28.12	27.52	27.61	27.61	2,808,600
Nov 04, 2019	27.44	27.77	27.29	27.76	27.76	2,216,200
Nov 01, 2019	27.11	27.53	27.08	27.47	27.47	2,613,400
Oct 31, 2019	27.56	27.71	26.95	27.05	27.05	3,453,600
Oct 31, 2019	0.213 Dividend
Oct 30, 2019	27.48	27.85	27.32	27.79	27.58	2,618,200
Oct 29, 2019	27.41	27.96	27.18	27.49	27.28	3,060,200
Oct 28, 2019	27.01	27.48	27.00	27.30	27.09	3,485,800
Oct 25, 2019	27.15	27.37	26.86	26.92	26.71	3,036,100
Oct 24, 2019	27.25	27.31	26.73	27.09	26.88	6,973,800
Oct 23, 2019	27.39	27.65	27.15	27.61	27.40	4,563,200
Oct 22, 2019	27.50	27.68	27.11	27.37	27.16	3,062,900
Oct 21, 2019	27.15	27.63	27.15	27.46	27.25	3,110,000
Oct 18, 2019	27.43	27.68	27.14	27.15	26.94	3,031,000
Oct 17, 2019	26.83	27.54	26.52	27.39	27.18	5,216,000
Oct 16, 2019	27.23	27.41	26.91	26.92	26.71	3,908,200
Oct 15, 2019	27.76	27.78	26.96	27.08	26.87	7,046,200
Oct 14, 2019	28.45	28.50	27.75	27.78	27.57	3,424,700
Oct 11, 2019	28.46	28.74	28.37	28.41	28.19	3,194,800
Oct 10, 2019	27.91	28.46	27.80	28.35	28.13	3,256,100
Oct 09, 2019	28.17	28.36	27.91	28.09	27.87	2,712,600
Oct 08, 2019	28.50	28.50	27.86	27.89	27.68	6,573,300
Oct 07, 2019	28.85	29.16	28.57	28.63	28.41	3,556,300
Oct 04, 2019	28.09	28.88	27.99	28.86	28.64	4,556,800
Oct 03, 2019	28.30	28.35	27.53	27.97	27.76	5,761,300
Oct 02, 2019	29.45	29.47	28.23	28.31	28.09	5,319,300
Oct 01, 2019	30.72	30.72	29.42	29.48	29.25	5,718,600
Sep 30, 2019	30.37	30.81	30.37	30.68	30.44	4,590,600
Sep 27, 2019	31.07	31.25	29.83	30.28	30.05	6,990,200
Sep 26, 2019	31.07	31.83	29.99	31.00	30.76	13,333,400
Sep 25, 2019	29.70	30.29	29.66	29.90	29.67	6,915,500
Sep 24, 2019	28.91	29.59	28.72	29.56	29.33	4,174,800
Sep 23, 2019	29.98	30.02	28.88	28.90	28.68	4,425,800
Sep 20, 2019	29.65	30.10	29.65	29.81	29.58	5,498,600
Sep 19, 2019	29.64	29.67	28.97	29.66	29.43	4,983,400
Sep 18, 2019	30.00	30.25	29.23	29.50	29.27	6,770,800
Sep 17, 2019	30.36	30.36	29.90	29.97	29.74	7,482,900
Sep 16, 2019	29.90	30.57	29.85	30.44	30.21	3,935,100
Sep 13, 2019	29.61	30.48	29.56	29.87	29.64	3,646,300
Sep 12, 2019	29.60	29.95	29.50	29.76	29.53	5,351,000
Sep 11, 2019	29.39	29.94	29.16	29.50	29.27	5,278,800
Sep 10, 2019	29.08	29.89	29.08	29.45	29.22	5,580,500
Sep 09, 2019	28.80	29.21	28.73	29.11	28.89	3,644,300
Sep 06, 2019	27.92	28.73	27.80	28.66	28.44	5,469,900
Sep 05, 2019	29.13	29.28	28.45	28.45	28.23	4,093,100
Sep 04, 2019	28.58	29.22	28.49	28.89	28.67	2,846,200
Sep 03, 2019	28.12	28.52	27.36	28.50	28.28	5,858,000
Aug 30, 2019	28.81	29.03	28.32	28.36	28.14	4,798,000
Aug 29, 2019	28.64	28.85	28.40	28.59	28.37	2,607,300
Aug 28, 2019	28.00	28.57	27.89	28.45	28.23	2,494,700
Aug 27, 2019	28.60	28.75	27.50	27.91	27.70	4,553,800
Aug 26, 2019	28.24	28.64	28.02	28.61	28.39	3,900,700
Aug 23, 2019	28.73	28.80	27.80	27.93	27.72	3,948,500
Aug 22, 2019	28.50	28.86	28.24	28.80	28.58	2,380,900
Aug 21, 2019	28.77	28.80	28.07	28.40	28.18	3,601,400
Aug 20, 2019	29.76	29.76	28.61	28.68	28.46	5,563,600
Aug 19, 2019	29.63	30.17	29.55	30.04	29.81	3,528,000
Aug 16, 2019	29.04	29.57	28.97	29.47	29.24	2,574,000
Aug 15, 2019	28.17	28.95	28.08	28.85	28.63	2,561,800
Aug 14, 2019	28.66	28.76	28.08	28.10	27.88	4,740,200
Aug 13, 2019	28.77	29.26	28.59	28.91	28.69	2,982,000
Aug 12, 2019	28.53	28.75	28.34	28.69	28.47	2,023,900
Aug 09, 2019	28.26	28.73	28.16	28.65	28.43	2,485,200
Aug 08, 2019	27.62	28.22	27.44	28.20	27.98	4,506,500
Aug 07, 2019	27.31	28.02	27.04	27.97	27.76	4,289,700
Aug 06, 2019	28.00	28.11	27.43	27.64	27.43	4,394,100
Aug 05, 2019	28.06	28.14	27.81	28.00	27.79	4,641,900
Aug 02, 2019	29.10	29.11	28.24	28.27	28.05	4,360,500
Aug 01, 2019	29.01	29.60	28.88	29.14	28.92	7,468,100
Jul 31, 2019	29.10	29.25	28.53	28.87	28.65	5,044,200
Jul 30, 2019	29.01	29.26	28.72	29.10	28.88	3,604,200
Jul 29, 2019	28.87	29.15	28.69	29.02	28.80	3,036,700
Jul 29, 2019	0.213 Dividend
Jul 26, 2019	28.72	29.28	28.48	29.16	28.73	3,490,300
Jul 25, 2019	28.51	28.92	28.35	28.54	28.11	2,619,300
Jul 24, 2019	28.95	28.98	28.46	28.63	28.20	3,693,400
Jul 23, 2019	28.25	29.42	28.20	29.20	28.76	4,250,300
Jul 22, 2019	28.91	28.94	28.03	28.25	27.83	3,816,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...