NYSE:CAG | Historical Stock Price | CONAGRA BRANDS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.44$1.36$4.23$13.12$40.76$126.581980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.61$1.61168,271——
1982-12-30$1.64$1.64281,030——
1982-12-29$1.64$1.64163,067——
1982-12-28$1.63$1.6365,921——
1982-12-27$1.64$1.64100,616——
1982-12-23$1.63$1.63104,085——
1982-12-22$1.60$1.60216,844——
1982-12-21$1.59$1.59163,067——
1982-12-20$1.58$1.58414,605——
1982-12-17$1.59$1.59156,128——
1982-12-16$1.59$1.5998,881——
1982-12-15$1.57$1.57317,459——
1982-12-14$1.57$1.57376,441——
1982-12-13$1.55$1.5545,104——
1982-12-10$1.56$1.56948,908——
1982-12-09$1.59$1.59409,401——
1982-12-08$1.62$1.62289,703——
1982-12-07$1.63$1.63242,865——
1982-12-06$1.61$1.61121,433——
1982-12-03$1.66$1.66301,847——
1982-12-02$1.66$1.66157,862——
1982-12-01$1.61$1.61445,831——
1982-11-30$1.56$1.56152,658——
1982-11-29$1.55$1.5562,451——
1982-11-26$1.55$1.5520,817——
1982-11-24$1.53$1.53156,128——
1982-11-23$1.47$1.47301,847——
1982-11-22$1.51$1.51138,780——
1982-11-19$1.53$1.53442,361——
1982-11-18$1.54$1.5446,838——
1982-11-17$1.53$1.53150,923——
1982-11-16$1.50$1.5095,411——
1982-11-15$1.55$1.55170,006——
1982-11-12$1.50$1.50863,906——
1982-11-11$1.54$1.5458,982——
1982-11-10$1.54$1.54336,542——
1982-11-09$1.53$1.53137,045——
1982-11-08$1.53$1.53293,173——
1982-11-05$1.58$1.58213,374——
1982-11-04$1.64$1.641,252,490——
1982-11-03$1.53$1.53341,746——
1982-11-02$1.47$1.47494,404——
1982-11-01$1.44$1.44371,237——
1982-10-29$1.44$1.44515,221——
1982-10-28$1.47$1.47119,698——
1982-10-27$1.47$1.47456,239——
1982-10-26$1.43$1.43315,725——
1982-10-25$1.50$1.50359,093——
1982-10-22$1.54$1.54423,279——
1982-10-21$1.50$1.50522,160——
1982-10-20$1.47$1.47293,173——
1982-10-19$1.46$1.46452,770——
1982-10-18$1.43$1.43241,130——
1982-10-15$1.41$1.41206,435——
1982-10-14$1.42$1.42284,499——
1982-10-13$1.43$1.43211,640——
1982-10-12$1.43$1.43541,242——
1982-10-11$1.39$1.39378,176——
1982-10-08$1.33$1.33442,361——
1982-10-07$1.30$1.30286,234——
1982-10-06$1.33$1.33237,661——
1982-10-05$1.33$1.3397,146——
1982-10-04$1.32$1.32407,666——
1982-10-01$1.33$1.33135,311——
1982-09-30$1.34$1.34352,154——
1982-09-29$1.33$1.33137,045——
1982-09-28$1.33$1.33933,296——
1982-09-27$1.27$1.27234,191——
1982-09-24$1.27$1.27471,852——
1982-09-23$1.24$1.24534,303——
1982-09-22$1.22$1.22588,080——
1982-09-21$1.19$1.19124,902——
1982-09-20$1.18$1.18104,085——
1982-09-17$1.20$1.2058,982——
1982-09-16$1.22$1.22228,987——
1982-09-15$1.25$1.25433,688——
1982-09-14$1.24$1.24246,335——
1982-09-13$1.20$1.20308,786——
1982-09-10$1.18$1.18131,841——
1982-09-09$1.20$1.20159,597——
1982-09-08$1.21$1.21239,396——
1982-09-07$1.18$1.18199,496——
1982-09-03$1.15$1.15640,123——
1982-09-02$1.12$1.12164,801——
1982-09-01$1.12$1.12397,258——
1982-08-31$1.12$1.12230,722——
1982-08-30$1.12$1.12222,048——
1982-08-27$1.12$1.12239,396——
1982-08-26$1.12$1.12386,849——
1982-08-25$1.13$1.13340,011——
1982-08-24$1.10$1.101,327,084——
1982-08-23$1.07$1.07428,483——
1982-08-20$1.04$1.041,101,566——
1982-08-19$0.98$0.98372,971——
1982-08-18$1.02$1.02449,300——
1982-08-17$1.00$1.00268,886——
1982-08-16$1.04$1.04837,884——
1982-08-13$1.05$1.05298,377——
1982-08-12$1.08$1.0855,512——
1982-08-11$1.10$1.1097,146——
1982-08-10$1.10$1.10305,316——
1982-08-09$1.10$1.10105,820——
1982-08-06$1.15$1.1539,899——
1982-08-05$1.15$1.15123,167——
1982-08-04$1.17$1.17659,205——
1982-08-03$1.20$1.201,134,527——
1982-08-02$1.18$1.18123,167——
1982-07-30$1.19$1.19187,353——
1982-07-29$1.21$1.21157,862——
1982-07-28$1.22$1.221,228,203——
1982-07-27$1.25$1.25138,780——
1982-07-26$1.26$1.26131,841——
1982-07-23$1.27$1.27176,945——
1982-07-22$1.28$1.28255,008——
1982-07-21$1.27$1.27324,398——
1982-07-20$1.30$1.30267,152——
1982-07-19$1.31$1.31192,557——
1982-07-16$1.30$1.30161,332——
1982-07-15$1.30$1.302,057,414——
1982-07-14$1.30$1.3067,655——
1982-07-13$1.29$1.29322,664——
1982-07-12$1.30$1.30893,396——
1982-07-09$1.29$1.29513,486——
1982-07-08$1.30$1.30416,340——
1982-07-07$1.28$1.28766,760——
1982-07-06$1.26$1.26385,115——
1982-07-02$1.25$1.25680,022——
1982-07-01$1.26$1.262,515,388——
1982-06-30$1.28$1.28936,765——
1982-06-29$1.33$1.33707,778——
1982-06-28$1.24$1.24418,075——
1982-06-25$1.20$1.20225,518——
1982-06-24$1.20$1.20648,797——
1982-06-23$1.20$1.201,408,617——
1982-06-22$1.17$1.17376,441——
1982-06-21$1.17$1.17312,255——
1982-06-18$1.15$1.15111,024——
1982-06-17$1.13$1.13371,237——
1982-06-16$1.15$1.15126,637——
1982-06-15$1.19$1.1981,533——
1982-06-14$1.20$1.2026,021——
1982-06-11$1.20$1.20249,804——
1982-06-10$1.21$1.2150,308——
1982-06-09$1.21$1.2164,186——
1982-06-08$1.23$1.2386,738——
1982-06-07$1.23$1.23301,847——
1982-06-04$1.23$1.2320,817——
1982-06-03$1.23$1.2329,491——
1982-06-02$1.25$1.25157,862——
1982-06-01$1.25$1.25234,191——
1982-05-28$1.25$1.25159,597——
1982-05-27$1.24$1.2467,655——
1982-05-26$1.29$1.291,011,359——
1982-05-25$1.30$1.30100,616——
1982-05-24$1.30$1.3083,268——
1982-05-21$1.28$1.28135,311——
1982-05-20$1.26$1.2632,960——
1982-05-19$1.27$1.27197,762——
1982-05-18$1.30$1.30142,250——
1982-05-17$1.30$1.30130,106——
1982-05-14$1.33$1.33126,637——
1982-05-13$1.35$1.35175,210——
1982-05-12$1.35$1.35147,454——
1982-05-11$1.35$1.35116,228——
1982-05-10$1.37$1.37133,576——
1982-05-07$1.40$1.40189,088——
1982-05-06$1.41$1.41187,353——
1982-05-05$1.37$1.37170,006——
1982-05-04$1.33$1.3388,472——
1982-05-03$1.31$1.31176,945——
1982-04-30$1.30$1.30936,765——
1982-04-29$1.22$1.2286,738——
1982-04-28$1.25$1.25506,547——
1982-04-27$1.20$1.20510,017——
1982-04-26$1.21$1.21319,194——
1982-04-23$1.27$1.27461,444——
1982-04-22$1.27$1.27308,786——
1982-04-21$1.31$1.31189,088——
1982-04-20$1.30$1.30572,468——
1982-04-19$1.33$1.33617,571——
1982-04-16$1.44$1.44626,245——
1982-04-15$1.33$1.33192,557——
1982-04-14$1.33$1.33157,862——
1982-04-13$1.31$1.31248,069——
1982-04-12$1.31$1.31142,250——
1982-04-08$1.30$1.30183,884——
1982-04-07$1.36$1.36954,113——
1982-04-06$1.38$1.3883,268——
1982-04-05$1.35$1.3585,003——
1982-04-02$1.33$1.33558,590——
1982-04-01$1.30$1.30149,189——
1982-03-31$1.33$1.33206,435——
1982-03-30$1.29$1.29282,764——
1982-03-29$1.26$1.2697,146——
1982-03-26$1.24$1.2452,043——
1982-03-25$1.24$1.2457,247——
1982-03-24$1.25$1.2555,512——
1982-03-23$1.25$1.25168,271——
1982-03-22$1.25$1.25112,759——
1982-03-19$1.25$1.25190,823——
1982-03-18$1.27$1.2785,003——
1982-03-17$1.24$1.24138,780——
1982-03-16$1.23$1.2374,594——
1982-03-15$1.24$1.24112,759——
1982-03-12$1.24$1.2432,960——
1982-03-11$1.25$1.25126,637——
1982-03-10$1.27$1.27376,441——
1982-03-09$1.17$1.17170,006——
1982-03-08$1.12$1.12301,847——
1982-03-05$1.16$1.1695,411——
1982-03-04$1.20$1.2095,411——
1982-03-03$1.17$1.17164,801——
1982-03-02$1.19$1.1997,146——
1982-03-01$1.19$1.19345,215——
1982-02-26$1.20$1.20395,523——
1982-02-25$1.22$1.22104,085——
1982-02-24$1.20$1.2081,533——
1982-02-23$1.19$1.1979,799——
1982-02-22$1.20$1.20197,762——
1982-02-19$1.20$1.20159,597——
1982-02-18$1.19$1.19260,213——
1982-02-17$1.17$1.17187,353——
1982-02-16$1.18$1.18166,536——
1982-02-12$1.18$1.18194,292——
1982-02-11$1.15$1.1555,512——
1982-02-10$1.14$1.14381,645——
1982-02-09$1.09$1.0981,533——
1982-02-08$1.09$1.0964,186——
1982-02-05$1.09$1.0936,430——
1982-02-04$1.07$1.0760,716——
1982-02-03$1.07$1.0769,390——
1982-02-02$1.04$1.04371,237——
1982-02-01$1.04$1.0469,390——
1982-01-29$1.04$1.04492,669——
1982-01-28$0.99$0.9957,247——
1982-01-27$1.00$1.00145,719——
1982-01-26$0.97$0.9786,738——
1982-01-25$0.98$0.9819,082——
1982-01-22$0.99$0.9988,472——
1982-01-21$1.01$1.01109,289——
1982-01-20$1.04$1.0431,226——
1982-01-19$1.04$1.0417,348——
1982-01-18$1.04$1.04104,085——
1982-01-15$1.02$1.02508,282——
1982-01-14$1.02$1.02286,234——
1982-01-13$1.02$1.02442,361——
1982-01-12$1.03$1.036,939——
1982-01-11$1.04$1.0455,512——
1982-01-08$1.05$1.0590,207——
1982-01-07$1.02$1.0217,348——
1982-01-06$0.99$0.99157,862——
1982-01-05$1.01$1.0141,634——
1982-01-04$1.00$1.0017,348——