CAG - Conagra Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2018	37.260	37.410	36.960	37.390	37.390	438,668
Apr 25, 2018	36.710	37.270	36.590	37.150	37.150	3,256,100
Apr 24, 2018	36.630	36.920	36.470	36.820	36.820	3,745,100
Apr 23, 2018	36.590	36.690	36.310	36.500	36.500	2,966,200
Apr 20, 2018	37.420	37.610	36.260	36.430	36.430	4,946,200
Apr 19, 2018	37.000	37.350	36.520	36.660	36.660	3,091,900
Apr 18, 2018	37.540	37.610	37.110	37.170	37.170	2,547,400
Apr 17, 2018	37.530	37.660	37.340	37.510	37.510	2,090,100
Apr 16, 2018	36.850	37.400	36.820	37.210	37.210	1,949,000
Apr 13, 2018	36.690	36.930	36.510	36.800	36.800	1,616,400
Apr 12, 2018	36.810	37.060	36.650	36.780	36.780	1,622,000
Apr 11, 2018	36.720	37.010	36.490	36.740	36.740	1,485,400
Apr 10, 2018	36.940	37.260	36.740	36.850	36.850	2,482,600
Apr 09, 2018	36.850	37.300	36.590	36.770	36.770	2,381,900
Apr 06, 2018	36.710	37.290	36.460	36.740	36.740	2,188,800
Apr 05, 2018	37.220	37.220	36.720	36.810	36.810	1,721,000
Apr 04, 2018	35.940	37.200	35.940	37.010	37.010	3,024,700
Apr 03, 2018	36.060	36.340	35.730	36.180	36.180	2,731,600
Apr 02, 2018	36.800	36.840	35.530	35.890	35.890	2,703,400
Mar 29, 2018	36.530	37.040	36.490	36.880	36.880	2,575,700
Mar 28, 2018	36.320	36.580	36.190	36.320	36.320	2,708,200
Mar 27, 2018	36.490	36.800	36.140	36.300	36.300	2,511,000
Mar 26, 2018	35.860	36.430	35.740	36.360	36.360	2,847,500
Mar 23, 2018	35.610	36.240	35.460	35.500	35.500	3,369,500
Mar 22, 2018	36.610	36.650	35.400	35.450	35.450	6,527,100
Mar 21, 2018	35.910	35.910	34.800	35.340	35.340	5,515,300
Mar 20, 2018	36.560	36.620	36.220	36.410	36.410	2,466,300
Mar 19, 2018	36.610	36.910	36.260	36.340	36.340	2,676,700
Mar 16, 2018	36.550	36.920	36.420	36.610	36.610	4,657,000
Mar 15, 2018	37.510	37.510	36.350	36.380	36.380	3,673,800
Mar 14, 2018	38.140	38.320	37.400	37.460	37.460	2,955,500
Mar 13, 2018	38.250	38.270	37.800	38.030	38.030	2,282,000
Mar 12, 2018	38.070	38.320	37.930	38.050	38.050	1,790,200
Mar 09, 2018	38.190	38.270	37.790	38.060	38.060	2,484,000
Mar 08, 2018	37.870	37.980	37.670	37.980	37.980	2,393,500
Mar 07, 2018	37.970	38.010	37.480	37.770	37.770	4,300,800
Mar 06, 2018	38.000	38.300	37.590	38.290	38.290	4,748,300
Mar 05, 2018	36.750	37.790	36.720	37.790	37.790	3,742,400
Mar 02, 2018	36.310	36.910	36.300	36.870	36.870	3,025,600
Mar 01, 2018	36.060	36.520	35.890	36.400	36.400	4,653,900
Feb 28, 2018	36.360	36.590	36.120	36.130	36.130	2,503,700
Feb 27, 2018	36.580	36.790	36.200	36.200	36.200	1,713,100
Feb 26, 2018	36.450	36.630	36.140	36.530	36.530	1,916,800
Feb 23, 2018	35.920	36.330	35.670	36.280	36.280	2,379,400
Feb 22, 2018	35.750	36.330	35.680	35.940	35.940	2,097,600
Feb 21, 2018	36.330	36.600	35.680	35.690	35.690	2,677,400
Feb 20, 2018	36.260	36.690	36.060	36.080	36.080	3,060,600
Feb 16, 2018	36.190	36.500	36.040	36.250	36.250	3,194,500
Feb 15, 2018	35.630	36.380	35.460	36.360	36.360	2,668,300
Feb 14, 2018	35.490	35.610	34.970	35.540	35.540	4,646,400
Feb 13, 2018	35.500	35.740	35.230	35.470	35.470	5,216,500
Feb 12, 2018	35.790	36.130	35.600	35.700	35.700	5,898,000
Feb 09, 2018	35.770	36.130	35.330	35.560	35.560	6,282,400
Feb 08, 2018	35.930	36.190	35.470	35.490	35.490	3,797,600
Feb 07, 2018	35.720	36.660	35.650	35.890	35.890	3,871,100
Feb 06, 2018	35.100	35.940	34.750	35.710	35.710	5,659,500
Feb 05, 2018	36.670	37.030	35.650	35.650	35.650	4,169,400
Feb 02, 2018	37.410	37.510	36.690	36.710	36.710	3,424,900
Feb 01, 2018	37.900	38.100	37.520	37.610	37.610	2,647,500
Jan 31, 2018	37.860	38.240	37.660	38.000	38.000	3,312,700
Jan 30, 2018	38.120	38.440	37.860	37.860	37.860	4,089,900
Jan 29, 2018	38.360	39.080	38.210	38.210	38.210	4,796,600
Jan 29, 2018	0.2125 Dividend
Jan 26, 2018	38.050	38.510	37.690	38.500	38.287	4,588,400
Jan 25, 2018	37.660	38.110	37.650	38.040	37.830	2,977,800
Jan 24, 2018	37.850	37.980	37.570	37.600	37.392	2,677,400
Jan 23, 2018	37.560	37.960	37.310	37.720	37.512	2,789,600
Jan 22, 2018	37.720	37.950	37.530	37.770	37.562	2,954,200
Jan 19, 2018	37.450	37.800	37.340	37.770	37.562	4,254,100
Jan 18, 2018	37.200	37.470	37.070	37.160	36.955	2,937,200
Jan 17, 2018	36.970	37.500	36.780	37.260	37.054	4,194,400
Jan 16, 2018	36.950	37.100	36.730	36.770	36.567	3,351,700
Jan 12, 2018	36.820	36.860	36.550	36.710	36.507	1,934,900
Jan 11, 2018	36.900	36.950	36.580	36.760	36.557	2,705,000
Jan 10, 2018	37.330	37.430	36.600	36.830	36.627	2,773,900
Jan 09, 2018	37.290	37.520	36.970	37.390	37.184	3,310,700
Jan 08, 2018	38.010	38.010	37.410	37.520	37.313	2,715,700
Jan 05, 2018	37.950	38.270	37.690	38.060	37.850	4,567,100
Jan 04, 2018	37.470	38.030	37.260	37.940	37.731	3,263,400
Jan 03, 2018	37.550	37.560	37.140	37.330	37.124	2,905,000
Jan 02, 2018	37.680	37.780	37.220	37.520	37.313	2,544,500
Dec 29, 2017	38.050	38.240	37.650	37.670	37.462	2,392,100
Dec 28, 2017	38.150	38.220	37.680	38.050	37.840	1,876,300
Dec 27, 2017	38.210	38.360	37.950	38.070	37.860	2,696,700
Dec 26, 2017	38.120	38.630	38.020	38.210	37.999	1,890,200
Dec 22, 2017	38.040	38.260	37.920	38.080	37.870	2,881,000
Dec 21, 2017	39.000	39.210	37.510	37.850	37.641	5,292,900
Dec 20, 2017	38.000	38.290	37.550	38.140	37.929	5,701,000
Dec 19, 2017	38.120	38.270	37.800	37.980	37.770	4,347,700
Dec 18, 2017	37.980	38.210	37.690	37.770	37.562	3,731,000
Dec 15, 2017	37.130	37.850	37.130	37.760	37.552	5,247,400
Dec 14, 2017	37.430	37.520	36.980	37.010	36.806	4,000,600
Dec 13, 2017	37.630	37.670	37.160	37.340	37.134	3,420,900
Dec 12, 2017	37.810	37.830	37.420	37.550	37.343	3,399,900
Dec 11, 2017	37.120	37.280	36.960	37.240	37.034	3,001,300
Dec 08, 2017	37.300	37.410	36.970	37.250	37.044	2,127,200
Dec 07, 2017	37.110	37.480	36.920	37.250	37.044	3,609,300
Dec 06, 2017	36.960	37.270	36.870	37.080	36.875	3,776,300
Dec 05, 2017	38.080	38.130	37.000	37.170	36.965	2,480,700
Dec 04, 2017	37.940	38.170	37.560	37.930	37.721	5,798,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...