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
Sep 19, 2018	37.76	37.78	36.92	37.02	37.02	3,985,800
Sep 18, 2018	38.05	38.05	37.44	37.75	37.75	2,983,200
Sep 17, 2018	38.25	38.29	37.78	38.19	38.19	4,347,900
Sep 14, 2018	37.94	38.43	37.85	38.25	38.25	5,224,900
Sep 13, 2018	37.73	38.13	37.55	37.98	37.98	3,927,300
Sep 12, 2018	37.02	37.67	36.86	37.59	37.59	4,910,800
Sep 11, 2018	36.67	37.01	36.43	36.95	36.95	4,218,900
Sep 10, 2018	36.48	36.90	36.47	36.62	36.62	3,887,600
Sep 07, 2018	36.11	36.41	35.81	36.33	36.33	3,747,400
Sep 06, 2018	36.14	36.28	36.02	36.25	36.25	4,324,700
Sep 05, 2018	36.00	36.35	35.75	36.10	36.10	4,106,100
Sep 04, 2018	36.86	36.91	36.04	36.12	36.12	4,090,600
Aug 31, 2018	36.58	36.84	36.48	36.75	36.75	3,790,200
Aug 30, 2018	36.54	36.70	36.32	36.50	36.50	4,296,800
Aug 29, 2018	36.55	37.00	36.45	36.66	36.66	3,435,000
Aug 28, 2018	36.36	36.61	36.20	36.33	36.33	3,237,000
Aug 27, 2018	37.03	37.06	36.42	36.48	36.48	4,200,400
Aug 24, 2018	36.74	36.96	36.59	36.85	36.85	4,245,900
Aug 23, 2018	36.96	37.20	36.68	36.71	36.71	7,479,100
Aug 22, 2018	37.53	37.53	36.96	37.22	37.22	3,395,500
Aug 21, 2018	37.59	37.72	36.90	37.52	37.52	6,310,300
Aug 20, 2018	37.58	37.79	37.45	37.51	37.51	3,751,300
Aug 17, 2018	37.14	37.62	36.97	37.48	37.48	6,334,200
Aug 16, 2018	37.20	37.42	37.09	37.18	37.18	3,703,000
Aug 15, 2018	36.76	37.12	36.69	37.06	37.06	5,116,700
Aug 14, 2018	36.72	36.95	36.61	36.87	36.87	5,820,600
Aug 13, 2018	36.57	36.61	36.28	36.56	36.56	4,890,500
Aug 10, 2018	36.64	36.79	36.42	36.65	36.65	3,251,400
Aug 09, 2018	36.72	36.85	36.42	36.78	36.78	3,286,000
Aug 08, 2018	36.93	36.93	36.56	36.63	36.63	2,083,000
Aug 07, 2018	37.44	37.46	36.79	36.91	36.91	3,177,400
Aug 06, 2018	37.64	37.72	37.43	37.46	37.46	3,134,900
Aug 03, 2018	37.08	37.82	36.85	37.60	37.60	5,486,500
Aug 02, 2018	36.18	36.86	36.11	36.86	36.86	4,818,300
Aug 01, 2018	36.68	36.79	36.36	36.36	36.36	3,168,800
Jul 31, 2018	36.69	36.83	36.40	36.71	36.71	5,498,700
Jul 30, 2018	36.91	37.01	36.38	36.51	36.51	4,349,600
Jul 30, 2018	0.213 Dividend
Jul 27, 2018	37.38	37.48	37.02	37.29	37.08	4,954,600
Jul 26, 2018	36.54	37.16	36.52	37.09	36.88	6,931,200
Jul 25, 2018	35.70	36.26	35.61	36.22	36.01	6,732,600
Jul 24, 2018	35.87	35.87	35.41	35.60	35.40	5,240,200
Jul 23, 2018	36.13	36.15	35.59	35.90	35.69	3,806,700
Jul 20, 2018	36.29	36.37	35.98	36.15	35.94	3,776,300
Jul 19, 2018	35.65	36.45	35.58	36.28	36.07	6,629,000
Jul 18, 2018	36.00	36.15	35.61	35.69	35.49	7,056,600
Jul 17, 2018	35.63	36.22	35.58	36.11	35.90	5,291,400
Jul 16, 2018	36.01	36.01	35.59	35.69	35.49	2,924,700
Jul 13, 2018	35.90	36.17	35.74	36.07	35.86	3,961,300
Jul 12, 2018	36.63	36.70	36.02	36.06	35.85	4,279,100
Jul 11, 2018	36.62	36.80	36.49	36.54	36.33	4,752,300
Jul 10, 2018	36.51	36.87	36.36	36.62	36.41	7,177,400
Jul 09, 2018	35.90	36.70	35.87	36.44	36.23	7,667,500
Jul 06, 2018	35.95	36.16	35.66	35.73	35.53	3,932,500
Jul 05, 2018	34.79	35.94	34.70	35.92	35.71	7,841,300
Jul 03, 2018	35.05	35.20	34.52	34.64	34.44	2,955,200
Jul 02, 2018	35.41	35.72	34.54	35.03	34.83	7,153,900
Jun 29, 2018	35.72	36.13	35.41	35.73	35.53	9,268,400
Jun 28, 2018	35.38	35.99	35.14	35.83	35.63	17,102,300
Jun 27, 2018	37.04	37.28	35.35	35.45	35.25	34,361,900
Jun 26, 2018	38.96	39.10	38.20	38.23	38.01	7,604,800
Jun 25, 2018	38.64	39.02	38.62	38.94	38.72	3,015,100
Jun 22, 2018	38.51	38.87	38.39	38.55	38.33	2,629,900
Jun 21, 2018	38.46	39.43	38.19	38.28	38.06	3,814,000
Jun 20, 2018	38.39	38.56	38.14	38.45	38.23	1,856,500
Jun 19, 2018	37.80	38.40	37.80	38.30	38.08	3,071,100
Jun 18, 2018	38.30	38.49	37.75	37.94	37.72	2,458,300
Jun 15, 2018	38.09	38.52	37.95	38.50	38.28	5,902,600
Jun 14, 2018	38.00	38.23	37.88	38.20	37.98	1,782,800
Jun 13, 2018	37.74	38.19	37.72	37.95	37.73	2,063,700
Jun 12, 2018	37.86	38.04	37.46	37.70	37.48	4,245,500
Jun 11, 2018	37.74	38.02	37.56	37.66	37.44	2,810,400
Jun 08, 2018	37.37	37.74	37.36	37.74	37.52	1,622,800
Jun 07, 2018	36.67	37.48	36.49	37.18	36.97	2,607,600
Jun 06, 2018	37.34	37.36	36.98	37.05	36.84	2,559,300
Jun 05, 2018	37.61	37.70	37.24	37.37	37.16	2,325,300
Jun 04, 2018	37.05	37.62	37.05	37.58	37.37	2,363,200
Jun 01, 2018	37.16	37.29	36.91	36.94	36.73	1,619,500
May 31, 2018	37.70	37.70	36.89	37.06	36.85	3,014,700
May 30, 2018	37.50	37.91	37.35	37.75	37.53	2,353,100
May 29, 2018	37.27	37.50	37.19	37.36	37.15	1,491,800
May 25, 2018	37.10	37.71	37.08	37.41	37.20	1,626,100
May 24, 2018	36.98	37.07	36.66	37.06	36.85	2,243,100
May 23, 2018	36.90	37.19	36.80	36.95	36.74	2,791,200
May 22, 2018	36.97	37.27	36.78	36.87	36.66	2,374,300
May 21, 2018	36.92	37.59	36.26	36.91	36.70	2,891,900
May 18, 2018	37.26	37.46	36.73	37.42	37.21	6,394,000
May 17, 2018	37.76	37.90	37.61	37.72	37.50	2,345,300
May 16, 2018	37.65	37.87	37.63	37.78	37.56	2,353,400
May 15, 2018	37.66	37.97	37.46	37.72	37.50	2,213,100
May 14, 2018	37.93	37.97	37.65	37.75	37.53	2,861,500
May 11, 2018	37.91	38.20	37.74	37.85	37.63	1,797,800
May 10, 2018	37.85	38.09	37.64	37.76	37.54	2,017,700
May 09, 2018	37.47	37.85	37.32	37.67	37.45	2,220,800
May 08, 2018	37.19	37.52	37.12	37.40	37.19	3,946,100
May 07, 2018	36.96	37.55	36.86	37.37	37.16	2,474,400
May 04, 2018	35.76	37.06	35.76	36.92	36.71	2,564,600
May 03, 2018	36.16	36.26	35.66	35.82	35.62	3,611,800
May 02, 2018	36.53	36.59	35.87	35.94	35.73	3,486,800
May 01, 2018	37.00	37.01	36.40	36.56	36.35	3,935,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...