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
Feb 22, 2019	23.50	23.76	22.92	23.38	23.38	11,301,900
Feb 21, 2019	24.03	24.31	23.86	24.07	24.07	5,935,700
Feb 20, 2019	23.97	24.40	23.73	24.03	24.03	7,126,200
Feb 19, 2019	24.38	24.47	23.86	24.01	24.01	6,907,800
Feb 15, 2019	23.97	24.56	23.93	24.50	24.50	10,882,800
Feb 14, 2019	23.47	23.94	23.39	23.72	23.72	11,769,000
Feb 13, 2019	23.79	23.86	23.47	23.55	23.55	9,898,000
Feb 12, 2019	22.87	23.90	22.87	23.73	23.73	16,844,400
Feb 11, 2019	22.23	22.88	22.21	22.81	22.81	12,908,000
Feb 08, 2019	22.24	22.24	21.74	22.19	22.19	7,840,200
Feb 07, 2019	21.69	22.24	21.50	22.22	22.22	7,583,300
Feb 06, 2019	22.11	22.15	21.86	21.92	21.92	9,447,700
Feb 05, 2019	21.67	22.22	21.66	22.09	22.09	10,671,500
Feb 04, 2019	21.49	21.72	21.26	21.67	21.67	6,404,700
Feb 01, 2019	21.72	21.72	21.36	21.40	21.40	6,701,400
Jan 31, 2019	21.44	21.72	21.23	21.64	21.64	7,400,600
Jan 30, 2019	21.42	21.59	21.04	21.44	21.44	8,133,400
Jan 29, 2019	21.11	21.51	21.00	21.39	21.39	8,259,800
Jan 29, 2019	0.213 Dividend
Jan 28, 2019	21.04	21.36	20.85	21.29	21.08	6,775,700
Jan 25, 2019	21.24	21.40	20.99	21.01	20.80	6,089,700
Jan 24, 2019	21.15	21.43	20.96	21.15	20.94	7,378,100
Jan 23, 2019	21.58	21.60	21.33	21.47	21.26	8,025,900
Jan 22, 2019	21.60	21.90	21.22	21.45	21.24	6,970,400
Jan 18, 2019	21.35	21.64	21.18	21.57	21.35	6,417,500
Jan 17, 2019	21.21	21.37	20.94	21.24	21.03	7,652,800
Jan 16, 2019	21.15	21.34	21.00	21.17	20.96	5,288,300
Jan 15, 2019	20.85	21.17	20.81	21.12	20.91	5,798,200
Jan 14, 2019	21.51	21.56	20.82	20.85	20.64	8,246,300
Jan 11, 2019	21.47	21.64	21.09	21.61	21.39	8,480,000
Jan 10, 2019	21.34	21.50	20.96	21.47	21.26	11,400,300
Jan 09, 2019	21.39	21.65	21.06	21.38	21.17	10,174,700
Jan 08, 2019	22.12	22.22	21.35	21.44	21.23	12,699,700
Jan 07, 2019	21.85	22.58	21.48	22.31	22.09	7,688,400
Jan 04, 2019	21.69	22.29	21.62	21.86	21.64	10,307,800
Jan 03, 2019	21.27	21.68	21.04	21.56	21.34	8,526,000
Jan 02, 2019	21.14	21.56	20.80	21.33	21.12	9,529,800
Dec 31, 2018	21.15	21.67	20.91	21.36	21.15	8,727,800
Dec 28, 2018	21.20	21.91	20.86	21.18	20.97	10,816,700
Dec 27, 2018	21.18	21.24	20.26	21.22	21.01	14,097,700
Dec 26, 2018	21.01	21.48	20.22	21.43	21.22	11,635,200
Dec 24, 2018	22.06	22.15	20.81	20.96	20.75	8,865,700
Dec 21, 2018	24.01	24.40	22.03	22.15	21.93	23,438,500
Dec 20, 2018	27.91	28.48	23.98	24.28	24.04	19,383,000
Dec 19, 2018	28.84	29.87	28.84	29.09	28.80	9,617,800
Dec 18, 2018	29.04	29.26	28.41	28.56	28.27	6,887,900
Dec 17, 2018	29.70	29.84	28.85	29.01	28.72	6,555,400
Dec 14, 2018	30.25	30.41	29.58	29.89	29.59	7,053,800
Dec 13, 2018	30.59	30.82	30.08	30.38	30.08	6,038,100
Dec 12, 2018	30.93	31.08	30.58	30.59	30.28	4,994,800
Dec 11, 2018	30.59	31.17	30.38	30.61	30.30	4,963,500
Dec 10, 2018	30.85	30.93	30.05	30.41	30.11	5,037,300
Dec 07, 2018	31.58	31.86	30.55	30.84	30.53	4,024,100
Dec 06, 2018	32.07	32.18	30.90	31.62	31.30	6,191,500
Dec 04, 2018	32.54	32.80	32.03	32.08	31.76	4,446,500
Dec 03, 2018	32.27	32.60	32.09	32.43	32.11	4,895,900
Nov 30, 2018	32.20	32.38	32.15	32.34	32.02	7,868,800
Nov 29, 2018	32.51	32.72	32.22	32.27	31.95	5,102,600
Nov 28, 2018	32.14	32.57	32.01	32.43	32.11	6,397,100
Nov 27, 2018	32.70	32.77	32.06	32.27	31.95	5,251,300
Nov 26, 2018	32.98	33.07	32.46	32.60	32.27	6,500,800
Nov 23, 2018	32.91	33.30	32.81	33.19	32.86	1,249,500
Nov 21, 2018	33.22	33.42	32.61	32.89	32.56	4,432,400
Nov 20, 2018	33.52	33.75	32.86	33.23	32.90	5,645,700
Nov 19, 2018	32.99	33.63	32.99	33.42	33.09	7,747,000
Nov 16, 2018	32.43	33.24	32.27	33.07	32.74	8,504,700
Nov 15, 2018	32.33	32.53	31.86	32.42	32.10	8,657,700
Nov 14, 2018	34.49	34.49	32.55	32.64	32.31	12,637,300
Nov 13, 2018	35.25	35.72	34.95	35.19	34.84	5,035,900
Nov 12, 2018	34.41	35.56	34.41	35.25	34.90	7,478,900
Nov 09, 2018	34.46	34.84	34.06	34.39	34.05	9,127,900
Nov 08, 2018	34.76	34.88	34.09	34.46	34.12	8,341,600
Nov 07, 2018	35.07	35.12	34.37	34.78	34.43	6,687,700
Nov 06, 2018	34.97	35.14	34.50	35.06	34.71	7,396,400
Nov 05, 2018	35.00	35.24	34.82	35.00	34.65	7,032,400
Nov 02, 2018	35.48	35.51	34.54	35.00	34.65	6,092,000
Nov 01, 2018	35.75	35.87	35.25	35.62	35.26	5,823,400
Oct 31, 2018	36.13	36.13	35.25	35.60	35.24	9,547,900
Oct 30, 2018	36.15	36.74	36.02	36.38	36.02	6,308,200
Oct 29, 2018	35.76	36.57	35.65	35.96	35.60	9,683,500
Oct 26, 2018	36.12	36.19	35.06	35.42	35.07	8,167,100
Oct 25, 2018	37.03	37.10	36.26	36.37	36.01	27,312,700
Oct 24, 2018	36.60	37.60	36.51	37.15	36.78	13,515,700
Oct 23, 2018	36.12	36.74	36.00	36.41	36.05	9,469,900
Oct 22, 2018	35.83	36.39	35.72	36.23	35.87	6,276,500
Oct 19, 2018	35.71	36.10	35.71	35.84	35.48	4,622,500
Oct 18, 2018	35.32	35.91	35.32	35.43	35.08	5,127,400
Oct 17, 2018	35.59	35.72	35.20	35.30	34.95	5,516,000
Oct 16, 2018	35.93	36.21	35.49	35.66	35.30	6,460,400
Oct 16, 2018	0.213 Dividend
Oct 15, 2018	35.38	36.24	35.34	36.05	35.48	6,536,000
Oct 12, 2018	35.06	35.42	34.82	35.34	34.78	5,949,000
Oct 11, 2018	35.48	35.69	34.77	34.87	34.32	11,093,800
Oct 10, 2018	36.42	36.50	35.25	35.27	34.71	16,497,400
Oct 09, 2018	34.54	35.76	34.51	35.57	35.01	10,054,700
Oct 08, 2018	34.00	34.74	33.86	34.65	34.10	5,677,000
Oct 05, 2018	33.52	33.69	33.41	33.59	33.06	3,973,000
Oct 04, 2018	33.32	33.55	33.21	33.54	33.01	4,768,500
Oct 03, 2018	33.45	33.66	33.30	33.43	32.90	6,174,000
Oct 02, 2018	33.47	33.74	33.31	33.41	32.88	5,520,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...