CAG - Conagra Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201928.7728.8028.0728.3228.321,597,396
Aug 19, 201929.6330.1728.0830.0430.043,497,400
Aug 16, 201929.0429.5728.0829.4729.472,488,100
Aug 15, 201928.1728.9528.0828.8528.852,540,400
Aug 14, 201928.6628.7628.0828.1028.104,740,200
Aug 13, 201928.7729.2628.5928.9128.912,982,000
Aug 12, 201928.5328.7528.3428.6928.692,023,900
Aug 09, 201928.2628.7328.1628.6528.652,485,200
Aug 08, 201927.6228.2227.4428.2028.204,506,500
Aug 07, 201927.3128.0227.0427.9727.974,289,700
Aug 06, 201928.0028.1127.4327.6427.644,394,100
Aug 05, 201928.0628.1427.8128.0028.004,641,900
Aug 02, 201929.1029.1128.2428.2728.274,360,500
Aug 01, 201929.0129.6028.8829.1429.147,468,100
Jul 31, 201929.1029.2528.5328.8728.875,044,200
Jul 30, 201929.0129.2628.7229.1029.103,604,200
Jul 29, 201928.8729.1528.6929.0229.023,036,700
Jul 29, 20190.213 Dividend
Jul 26, 201928.7229.2828.4829.1628.953,490,300
Jul 25, 201928.5128.9228.3528.5428.332,619,300
Jul 24, 201928.9528.9828.4628.6328.423,693,400
Jul 23, 201928.2529.4228.2029.2028.994,250,300
Jul 22, 201928.9128.9428.0328.2528.043,816,300
Jul 19, 201929.1129.2428.8228.9028.694,505,000
Jul 18, 201929.0529.3728.9729.1128.905,284,800
Jul 17, 201928.2129.0428.0428.9628.759,317,500
Jul 16, 201927.5828.1427.5328.1427.933,993,900
Jul 15, 201927.5927.8127.2627.5227.324,372,300
Jul 12, 201927.5127.6327.3127.6127.413,603,800
Jul 11, 201928.3528.4927.1527.4827.285,475,800
Jul 10, 201928.1628.4127.9828.3428.132,650,800
Jul 09, 201928.4628.5027.9428.0027.804,853,500
Jul 08, 201927.9128.5027.7628.4728.265,594,000
Jul 05, 201928.0128.1827.3628.0627.864,013,400
Jul 03, 201927.0128.4126.9628.2628.055,552,000
Jul 02, 201926.9126.9726.2926.6726.484,660,300
Jul 01, 201926.6527.2226.5426.9026.706,693,600
Jun 28, 201925.4526.8025.4326.5226.3312,196,200
Jun 27, 201927.3027.5325.0625.4325.2428,681,300
Jun 26, 201928.3729.0328.2028.9328.725,947,000
Jun 25, 201928.1829.1528.0028.8928.686,614,600
Jun 24, 201928.6728.6727.9928.1027.894,837,900
Jun 21, 201929.1029.1028.3828.7228.517,267,600
Jun 20, 201929.3229.5928.7729.2028.993,789,400
Jun 19, 201929.0029.3228.6529.2429.033,827,800
Jun 18, 201929.4929.5528.9428.9828.772,982,800
Jun 17, 201929.9529.9829.1229.3429.132,781,900
Jun 14, 201929.8930.1329.5629.8829.662,880,700
Jun 13, 201929.6429.9529.5329.8029.583,307,900
Jun 12, 201929.7930.0029.4429.5529.333,380,000
Jun 11, 201929.3529.9729.2829.8029.583,193,200
Jun 10, 201929.6729.7429.1229.3529.143,176,500
Jun 07, 201929.7029.9729.6029.6329.413,140,800
Jun 06, 201929.2629.7329.0429.6529.433,770,600
Jun 05, 201928.8729.3028.5329.2529.043,888,000
Jun 04, 201927.7128.6527.7128.6228.415,142,800
Jun 03, 201926.7327.6226.5727.5227.324,364,900
May 31, 201926.6026.8226.3526.7726.573,989,400
May 30, 201927.3527.4226.8326.8626.664,173,700
May 29, 201928.1728.2527.1627.2527.055,856,400
May 28, 201928.8028.9528.3228.4628.259,846,300
May 24, 201928.9128.9828.6028.8328.622,991,300
May 23, 201928.3028.9128.1928.8928.683,849,800
May 22, 201928.6028.6428.3028.4528.244,107,500
May 21, 201928.5628.7928.4128.5628.354,045,000
May 20, 201928.9129.0128.4128.4828.274,438,500
May 17, 201928.8029.4028.7629.0828.873,447,200
May 16, 201929.0929.4429.0329.1028.893,199,700
May 15, 201928.4829.2328.2029.0028.794,492,200
May 14, 201928.1628.8928.0628.6028.395,678,800
May 13, 201928.4028.5527.8428.1127.905,355,600
May 10, 201929.1429.3028.0528.7228.515,516,700
May 09, 201929.2829.5329.0829.2329.023,433,800
May 08, 201929.2229.7629.1729.5929.373,665,500
May 07, 201929.5429.6829.0529.2028.994,710,800
May 06, 201929.7430.1029.5629.8029.582,900,700
May 03, 201930.1130.1829.8230.0129.792,142,800
May 02, 201929.9530.3829.7029.9529.732,922,500
May 01, 201930.8831.0330.0930.1429.923,777,800
Apr 30, 201930.4330.8830.3530.7830.563,831,400
Apr 29, 201930.8030.8930.2430.3630.144,936,500
Apr 29, 20190.2125 Dividend
Apr 26, 201931.0331.1730.7830.9930.555,433,300
Apr 25, 201931.1131.3030.7830.9530.515,123,300
Apr 24, 201930.9031.2930.8631.2830.845,849,300
Apr 23, 201930.4931.0130.4930.8930.454,353,000
Apr 22, 201930.5630.8930.4330.8830.443,846,000
Apr 18, 201930.0830.6030.0130.5230.094,119,400
Apr 17, 201930.2430.2429.7630.1229.694,629,400
Apr 16, 201930.1630.4429.8630.0929.673,433,100
Apr 15, 201929.7630.1529.6930.0829.663,481,000
Apr 12, 201929.7330.0129.6329.7529.337,247,800
Apr 11, 201930.0030.3029.5029.7829.366,692,700
Apr 10, 201927.5529.6927.2429.3928.9815,149,000
Apr 09, 201928.2228.4427.4627.5427.157,265,800
Apr 08, 201928.2428.5028.1728.3027.905,460,900
Apr 05, 201927.8128.3027.7728.2927.894,497,300
Apr 04, 201927.5827.9427.5227.7927.404,942,600
Apr 03, 201927.2027.5927.2027.4727.085,783,000
Apr 02, 201927.6827.7027.3727.3927.004,813,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...