CAG - Conagra Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201923.5023.7622.9223.3823.3811,301,900
Feb 21, 201924.0324.3123.8624.0724.075,935,700
Feb 20, 201923.9724.4023.7324.0324.037,126,200
Feb 19, 201924.3824.4723.8624.0124.016,907,800
Feb 15, 201923.9724.5623.9324.5024.5010,882,800
Feb 14, 201923.4723.9423.3923.7223.7211,769,000
Feb 13, 201923.7923.8623.4723.5523.559,898,000
Feb 12, 201922.8723.9022.8723.7323.7316,844,400
Feb 11, 201922.2322.8822.2122.8122.8112,908,000
Feb 08, 201922.2422.2421.7422.1922.197,840,200
Feb 07, 201921.6922.2421.5022.2222.227,583,300
Feb 06, 201922.1122.1521.8621.9221.929,447,700
Feb 05, 201921.6722.2221.6622.0922.0910,671,500
Feb 04, 201921.4921.7221.2621.6721.676,404,700
Feb 01, 201921.7221.7221.3621.4021.406,701,400
Jan 31, 201921.4421.7221.2321.6421.647,400,600
Jan 30, 201921.4221.5921.0421.4421.448,133,400
Jan 29, 201921.1121.5121.0021.3921.398,259,800
Jan 29, 20190.213 Dividend
Jan 28, 201921.0421.3620.8521.2921.086,775,700
Jan 25, 201921.2421.4020.9921.0120.806,089,700
Jan 24, 201921.1521.4320.9621.1520.947,378,100
Jan 23, 201921.5821.6021.3321.4721.268,025,900
Jan 22, 201921.6021.9021.2221.4521.246,970,400
Jan 18, 201921.3521.6421.1821.5721.356,417,500
Jan 17, 201921.2121.3720.9421.2421.037,652,800
Jan 16, 201921.1521.3421.0021.1720.965,288,300
Jan 15, 201920.8521.1720.8121.1220.915,798,200
Jan 14, 201921.5121.5620.8220.8520.648,246,300
Jan 11, 201921.4721.6421.0921.6121.398,480,000
Jan 10, 201921.3421.5020.9621.4721.2611,400,300
Jan 09, 201921.3921.6521.0621.3821.1710,174,700
Jan 08, 201922.1222.2221.3521.4421.2312,699,700
Jan 07, 201921.8522.5821.4822.3122.097,688,400
Jan 04, 201921.6922.2921.6221.8621.6410,307,800
Jan 03, 201921.2721.6821.0421.5621.348,526,000
Jan 02, 201921.1421.5620.8021.3321.129,529,800
Dec 31, 201821.1521.6720.9121.3621.158,727,800
Dec 28, 201821.2021.9120.8621.1820.9710,816,700
Dec 27, 201821.1821.2420.2621.2221.0114,097,700
Dec 26, 201821.0121.4820.2221.4321.2211,635,200
Dec 24, 201822.0622.1520.8120.9620.758,865,700
Dec 21, 201824.0124.4022.0322.1521.9323,438,500
Dec 20, 201827.9128.4823.9824.2824.0419,383,000
Dec 19, 201828.8429.8728.8429.0928.809,617,800
Dec 18, 201829.0429.2628.4128.5628.276,887,900
Dec 17, 201829.7029.8428.8529.0128.726,555,400
Dec 14, 201830.2530.4129.5829.8929.597,053,800
Dec 13, 201830.5930.8230.0830.3830.086,038,100
Dec 12, 201830.9331.0830.5830.5930.284,994,800
Dec 11, 201830.5931.1730.3830.6130.304,963,500
Dec 10, 201830.8530.9330.0530.4130.115,037,300
Dec 07, 201831.5831.8630.5530.8430.534,024,100
Dec 06, 201832.0732.1830.9031.6231.306,191,500
Dec 04, 201832.5432.8032.0332.0831.764,446,500
Dec 03, 201832.2732.6032.0932.4332.114,895,900
Nov 30, 201832.2032.3832.1532.3432.027,868,800
Nov 29, 201832.5132.7232.2232.2731.955,102,600
Nov 28, 201832.1432.5732.0132.4332.116,397,100
Nov 27, 201832.7032.7732.0632.2731.955,251,300
Nov 26, 201832.9833.0732.4632.6032.276,500,800
Nov 23, 201832.9133.3032.8133.1932.861,249,500
Nov 21, 201833.2233.4232.6132.8932.564,432,400
Nov 20, 201833.5233.7532.8633.2332.905,645,700
Nov 19, 201832.9933.6332.9933.4233.097,747,000
Nov 16, 201832.4333.2432.2733.0732.748,504,700
Nov 15, 201832.3332.5331.8632.4232.108,657,700
Nov 14, 201834.4934.4932.5532.6432.3112,637,300
Nov 13, 201835.2535.7234.9535.1934.845,035,900
Nov 12, 201834.4135.5634.4135.2534.907,478,900
Nov 09, 201834.4634.8434.0634.3934.059,127,900
Nov 08, 201834.7634.8834.0934.4634.128,341,600
Nov 07, 201835.0735.1234.3734.7834.436,687,700
Nov 06, 201834.9735.1434.5035.0634.717,396,400
Nov 05, 201835.0035.2434.8235.0034.657,032,400
Nov 02, 201835.4835.5134.5435.0034.656,092,000
Nov 01, 201835.7535.8735.2535.6235.265,823,400
Oct 31, 201836.1336.1335.2535.6035.249,547,900
Oct 30, 201836.1536.7436.0236.3836.026,308,200
Oct 29, 201835.7636.5735.6535.9635.609,683,500
Oct 26, 201836.1236.1935.0635.4235.078,167,100
Oct 25, 201837.0337.1036.2636.3736.0127,312,700
Oct 24, 201836.6037.6036.5137.1536.7813,515,700
Oct 23, 201836.1236.7436.0036.4136.059,469,900
Oct 22, 201835.8336.3935.7236.2335.876,276,500
Oct 19, 201835.7136.1035.7135.8435.484,622,500
Oct 18, 201835.3235.9135.3235.4335.085,127,400
Oct 17, 201835.5935.7235.2035.3034.955,516,000
Oct 16, 201835.9336.2135.4935.6635.306,460,400
Oct 16, 20180.213 Dividend
Oct 15, 201835.3836.2435.3436.0535.486,536,000
Oct 12, 201835.0635.4234.8235.3434.785,949,000
Oct 11, 201835.4835.6934.7734.8734.3211,093,800
Oct 10, 201836.4236.5035.2535.2734.7116,497,400
Oct 09, 201834.5435.7634.5135.5735.0110,054,700
Oct 08, 201834.0034.7433.8634.6534.105,677,000
Oct 05, 201833.5233.6933.4133.5933.063,973,000
Oct 04, 201833.3233.5533.2133.5433.014,768,500
Oct 03, 201833.4533.6633.3033.4332.906,174,000
Oct 02, 201833.4733.7433.3133.4132.885,520,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...