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
Oct 20, 2017	33.84	34.17	33.74	33.91	33.91	4,281,000
Oct 19, 2017	33.98	34.11	33.62	33.76	33.76	2,851,300
Oct 18, 2017	34.26	34.31	33.96	34.10	34.10	2,968,700
Oct 17, 2017	34.35	34.53	34.12	34.21	34.21	3,497,100
Oct 16, 2017	34.27	34.62	34.24	34.50	34.50	2,707,100
Oct 13, 2017	34.70	34.70	34.20	34.33	34.33	4,692,300
Oct 12, 2017	33.79	34.64	33.79	34.59	34.59	3,692,900
Oct 11, 2017	33.71	33.96	33.63	33.79	33.79	2,269,900
Oct 10, 2017	33.62	33.89	33.42	33.72	33.72	2,639,500
Oct 09, 2017	34.16	34.16	33.42	33.46	33.46	2,445,000
Oct 06, 2017	34.15	34.38	34.01	34.08	34.08	3,426,400
Oct 05, 2017	34.01	34.32	33.84	34.10	34.10	2,723,900
Oct 04, 2017	33.37	34.03	33.15	33.96	33.96	4,381,800
Oct 03, 2017	33.50	33.51	33.21	33.41	33.41	3,899,600
Oct 02, 2017	33.75	33.84	33.22	33.34	33.34	4,201,600
Sep 29, 2017	34.19	34.46	33.66	33.74	33.74	5,224,000
Sep 28, 2017	33.74	34.56	33.59	33.95	33.95	6,995,100
Sep 27, 2017	33.40	33.45	32.90	33.34	33.34	5,203,000
Sep 26, 2017	33.55	33.61	33.29	33.36	33.36	3,595,900
Sep 25, 2017	33.08	33.55	33.00	33.47	33.47	4,679,600
Sep 22, 2017	33.53	33.74	32.92	33.15	33.15	3,348,800
Sep 21, 2017	33.74	33.84	33.33	33.42	33.42	4,234,300
Sep 20, 2017	33.84	33.92	33.17	33.70	33.70	4,784,100
Sep 19, 2017	34.83	34.96	34.11	34.17	34.17	3,243,100
Sep 18, 2017	34.95	35.07	34.79	34.89	34.89	3,372,300
Sep 15, 2017	34.66	35.04	34.52	35.01	35.01	4,881,200
Sep 14, 2017	34.77	34.80	34.26	34.48	34.48	3,603,200
Sep 13, 2017	34.82	35.04	34.65	34.73	34.73	2,706,700
Sep 12, 2017	34.69	34.99	34.53	34.82	34.82	2,475,900
Sep 11, 2017	34.61	35.00	34.56	34.75	34.75	3,332,900
Sep 08, 2017	34.33	34.74	34.18	34.50	34.50	3,209,000
Sep 07, 2017	34.38	34.88	34.12	34.38	34.38	3,356,000
Sep 06, 2017	33.83	34.26	33.65	34.24	34.24	4,713,600
Sep 05, 2017	32.92	33.72	32.88	33.69	33.69	5,032,400
Sep 01, 2017	32.59	32.96	32.33	32.88	32.88	5,168,300
Aug 31, 2017	32.51	32.60	32.27	32.46	32.46	4,150,200
Aug 30, 2017	32.37	32.88	32.16	32.74	32.74	5,479,000
Aug 29, 2017	32.52	32.65	32.29	32.43	32.43	4,217,800
Aug 28, 2017	33.11	33.18	32.47	32.53	32.53	3,975,100
Aug 25, 2017	33.39	33.46	33.03	33.14	33.14	4,241,200
Aug 24, 2017	34.11	34.11	33.00	33.23	33.23	5,070,600
Aug 23, 2017	34.45	34.46	34.07	34.22	34.22	5,965,800
Aug 22, 2017	34.48	34.52	34.09	34.51	34.51	2,587,900
Aug 21, 2017	34.51	34.63	34.43	34.50	34.50	2,226,000
Aug 18, 2017	34.70	34.77	34.31	34.46	34.46	2,605,700
Aug 17, 2017	35.03	35.20	34.61	34.72	34.72	2,951,000
Aug 16, 2017	34.90	35.30	34.84	35.14	35.14	1,985,800
Aug 15, 2017	34.88	35.10	34.85	34.90	34.90	2,184,900
Aug 14, 2017	34.92	35.08	34.82	34.89	34.89	2,728,300
Aug 11, 2017	34.00	34.94	34.00	34.80	34.80	3,276,900
Aug 10, 2017	34.16	34.28	33.93	34.06	34.06	3,274,100
Aug 09, 2017	34.19	34.45	34.07	34.39	34.39	2,425,400
Aug 08, 2017	34.27	34.49	34.13	34.19	34.19	3,619,900
Aug 07, 2017	33.99	34.29	33.99	34.17	34.17	3,168,500
Aug 04, 2017	34.37	34.42	33.93	33.98	33.98	4,603,200
Aug 03, 2017	34.17	34.54	34.17	34.31	34.31	2,864,300
Aug 02, 2017	33.81	34.36	33.51	34.21	34.21	3,619,600
Aug 01, 2017	34.28	34.35	33.65	33.83	33.83	5,143,200
Jul 31, 2017	34.23	34.35	34.11	34.24	34.24	4,633,200
Jul 28, 2017	34.25	34.36	34.09	34.24	34.24	3,923,100
Jul 27, 2017	33.70	34.35	33.69	34.35	34.35	4,037,300
Jul 27, 2017	0.213 Dividend
Jul 26, 2017	34.20	34.46	33.78	33.83	33.62	3,310,400
Jul 25, 2017	33.85	34.28	33.69	34.16	33.94	3,875,200
Jul 24, 2017	33.86	34.21	33.79	33.84	33.63	3,831,500
Jul 21, 2017	33.70	33.90	33.66	33.88	33.67	3,122,000
Jul 20, 2017	33.92	33.96	33.64	33.75	33.54	2,788,000
Jul 19, 2017	33.52	34.03	33.26	33.85	33.64	9,524,900
Jul 18, 2017	33.46	33.59	33.26	33.32	33.11	3,292,700
Jul 17, 2017	33.59	33.59	33.30	33.48	33.27	3,743,900
Jul 14, 2017	33.60	33.65	33.36	33.58	33.37	3,172,700
Jul 13, 2017	33.36	33.82	33.20	33.52	33.31	7,433,400
Jul 12, 2017	33.29	33.53	33.09	33.38	33.17	4,270,000
Jul 11, 2017	33.20	33.31	32.93	33.07	32.86	7,871,400
Jul 10, 2017	33.50	33.63	33.12	33.23	33.02	5,663,700
Jul 07, 2017	34.19	34.23	33.41	33.42	33.21	7,777,100
Jul 06, 2017	34.69	34.75	34.06	34.13	33.92	9,813,900
Jul 05, 2017	35.47	35.55	34.82	34.91	34.69	7,634,500
Jul 03, 2017	35.67	35.85	35.42	35.50	35.28	2,884,400
Jun 30, 2017	36.22	36.30	35.64	35.76	35.53	6,671,600
Jun 29, 2017	37.30	37.70	35.95	36.08	35.85	5,936,100
Jun 28, 2017	37.26	37.66	37.09	37.37	37.13	4,678,600
Jun 27, 2017	37.50	37.61	37.00	37.00	36.77	3,631,500
Jun 26, 2017	37.28	37.81	37.28	37.65	37.41	3,453,200
Jun 23, 2017	37.10	37.44	37.05	37.23	37.00	12,137,600
Jun 22, 2017	37.03	37.34	36.54	37.09	36.86	5,236,100
Jun 21, 2017	37.89	38.03	37.56	37.68	37.44	2,902,300
Jun 20, 2017	37.59	37.97	37.41	37.77	37.53	3,932,600
Jun 19, 2017	38.18	38.28	37.12	37.52	37.28	6,922,500
Jun 16, 2017	39.09	39.11	37.72	38.01	37.77	9,550,200
Jun 15, 2017	38.92	39.42	38.70	39.26	39.01	2,324,600
Jun 14, 2017	39.11	39.53	38.81	38.96	38.71	2,737,400
Jun 13, 2017	38.60	38.99	38.26	38.98	38.73	3,142,600
Jun 12, 2017	38.74	38.86	38.56	38.70	38.46	3,177,700
Jun 09, 2017	39.03	39.22	38.62	38.76	38.52	2,435,200
Jun 08, 2017	39.43	39.61	39.05	39.11	38.86	2,702,600
Jun 07, 2017	39.47	39.61	39.15	39.43	39.18	3,329,900
Jun 06, 2017	39.77	39.81	39.36	39.44	39.19	1,900,200
Jun 05, 2017	39.51	39.81	39.44	39.79	39.54	2,484,400
Jun 02, 2017	39.95	40.24	38.44	39.59	39.34	5,020,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...