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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.97$1.97194,292——
1983-12-29$1.96$1.96483,995——
1983-12-28$1.96$1.96334,807——
1983-12-27$2.03$2.03293,173——
1983-12-23$1.95$1.95178,679——
1983-12-22$1.99$1.9971,125——
1983-12-21$2.01$2.01211,640——
1983-12-20$2.00$2.00638,388——
1983-12-19$1.90$1.90104,085——
1983-12-16$1.90$1.90126,637——
1983-12-15$1.89$1.89190,823——
1983-12-14$1.97$1.9760,716——
1983-12-13$1.94$1.9460,716——
1983-12-12$1.93$1.93112,759——
1983-12-09$2.00$2.0048,573——
1983-12-08$2.02$2.02497,873——
1983-12-07$2.04$2.04929,826——
1983-12-06$2.06$2.0655,512——
1983-12-05$2.02$2.02140,515——
1983-12-02$2.05$2.05284,499——
1983-12-01$2.08$2.08345,215——
1983-11-30$2.00$2.00135,311——
1983-11-29$1.94$1.9434,695——
1983-11-28$1.95$1.9579,799——
1983-11-25$1.99$1.9974,594——
1983-11-23$1.99$1.99211,640——
1983-11-22$2.00$2.00315,725——
1983-11-21$2.05$2.05159,597——
1983-11-18$2.05$2.05997,481——
1983-11-17$2.05$2.05154,393——
1983-11-16$2.05$2.05364,298——
1983-11-15$1.99$1.99294,908——
1983-11-14$1.97$1.97371,237——
1983-11-11$1.96$1.96490,934——
1983-11-10$1.91$1.91702,574——
1983-11-09$1.90$1.9088,472——
1983-11-08$1.86$1.86111,024——
1983-11-07$1.82$1.82142,250——
1983-11-04$1.79$1.7974,594——
1983-11-03$1.79$1.79697,370——
1983-11-02$1.80$1.8083,268——
1983-11-01$1.80$1.8012,143——
1983-10-31$1.79$1.79178,679——
1983-10-28$1.75$1.75100,616——
1983-10-27$1.75$1.7526,021——
1983-10-26$1.76$1.76137,045——
1983-10-25$1.76$1.76397,258——
1983-10-24$1.84$1.8448,573——
1983-10-21$1.84$1.84131,841——
1983-10-20$1.82$1.82135,311——
1983-10-19$1.79$1.79218,579——
1983-10-18$1.79$1.79143,984——
1983-10-17$1.85$1.8574,594——
1983-10-14$1.87$1.87204,701——
1983-10-13$1.83$1.8338,165——
1983-10-12$1.86$1.861,113,710——
1983-10-11$1.90$1.9057,247——
1983-10-10$1.90$1.90216,844——
1983-10-07$1.87$1.8752,043——
1983-10-06$1.87$1.8760,716——
1983-10-05$1.85$1.85239,396——
1983-10-04$1.85$1.85138,780——
1983-10-03$1.90$1.90631,449——
1983-09-30$1.89$1.89145,719——
1983-09-29$1.89$1.89170,006——
1983-09-28$1.88$1.88187,353——
1983-09-27$1.92$1.925,143,534——
1983-09-26$1.86$1.865,467,932——
1983-09-23$1.79$1.79256,743——
1983-09-22$1.76$1.76456,239——
1983-09-21$1.74$1.74338,276——
1983-09-20$1.75$1.75270,621——
1983-09-19$1.72$1.7260,716——
1983-09-16$1.73$1.73228,987——
1983-09-15$1.77$1.772,158,029——
1983-09-14$1.70$1.70138,780——
1983-09-13$1.71$1.71202,966——
1983-09-12$1.71$1.71461,444——
1983-09-09$1.66$1.66173,475——
1983-09-08$1.71$1.71249,804——
1983-09-07$1.66$1.66433,688——
1983-09-06$1.65$1.65137,045——
1983-09-02$1.64$1.6458,982——
1983-09-01$1.64$1.642,014,045——
1983-08-31$1.62$1.6272,860——
1983-08-30$1.61$1.6190,207——
1983-08-29$1.61$1.61102,350——
1983-08-26$1.63$1.6379,799——
1983-08-25$1.64$1.64131,841——
1983-08-24$1.64$1.64175,210——
1983-08-23$1.60$1.60345,215——
1983-08-22$1.61$1.61591,550——
1983-08-19$1.59$1.59837,884——
1983-08-18$1.59$1.59201,231——
1983-08-17$1.61$1.61114,494——
1983-08-16$1.59$1.5950,308——
1983-08-15$1.62$1.62312,255——
1983-08-12$1.61$1.61227,252——
1983-08-11$1.59$1.5962,451——
1983-08-10$1.59$1.59218,579——
1983-08-09$1.56$1.56751,147——
1983-08-08$1.53$1.5391,942——
1983-08-05$1.56$1.56152,658——
1983-08-04$1.55$1.55270,621——
1983-08-03$1.55$1.5591,942——
1983-08-02$1.56$1.56194,292——
1983-08-01$1.53$1.53336,542——
1983-07-29$1.56$1.56244,600——
1983-07-28$1.61$1.6195,411——
1983-07-27$1.63$1.63105,820——
1983-07-26$1.65$1.65142,250——
1983-07-25$1.66$1.66281,030——
1983-07-22$1.67$1.67168,271——
1983-07-21$1.67$1.67176,945——
1983-07-20$1.67$1.67227,252——
1983-07-19$1.67$1.67159,597——
1983-07-18$1.67$1.67209,905——
1983-07-15$1.71$1.71855,232——
1983-07-14$1.74$1.74527,364——
1983-07-13$1.74$1.74242,865——
1983-07-12$1.73$1.73213,374——
1983-07-11$1.77$1.77143,984——
1983-07-08$1.74$1.74388,584——
1983-07-07$1.72$1.72466,648——
1983-07-06$1.68$1.68563,794——
1983-07-05$1.68$1.68111,024——
1983-07-01$1.71$1.71435,422——
1983-06-30$1.72$1.722,524,061——
1983-06-29$1.65$1.65405,932——
1983-06-28$1.71$1.71362,563——
1983-06-27$1.69$1.69133,576——
1983-06-24$1.71$1.71425,014——
1983-06-23$1.66$1.66397,258——
1983-06-22$1.66$1.661,380,861——
1983-06-21$1.61$1.6195,411——
1983-06-20$1.62$1.62303,581——
1983-06-17$1.63$1.63768,494——
1983-06-16$1.61$1.61931,561——
1983-06-15$1.57$1.57412,871——
1983-06-14$1.56$1.56461,444——
1983-06-13$1.55$1.55213,374——
1983-06-10$1.56$1.56156,128——
1983-06-09$1.55$1.55223,783——
1983-06-08$1.55$1.55371,237——
1983-06-07$1.55$1.55265,417——
1983-06-06$1.56$1.56216,844——
1983-06-03$1.55$1.55430,218——
1983-06-02$1.54$1.54202,966——
1983-06-01$1.51$1.513,724,508——
1983-05-31$1.50$1.50235,926——
1983-05-27$1.52$1.52143,984——
1983-05-26$1.53$1.53239,396——
1983-05-25$1.55$1.55281,030——
1983-05-24$1.55$1.55326,133——
1983-05-23$1.54$1.54397,258——
1983-05-20$1.56$1.56671,348——
1983-05-19$1.53$1.533,030,608——
1983-05-18$1.55$1.55388,584——
1983-05-17$1.56$1.56404,197——
1983-05-16$1.57$1.57303,581——
1983-05-13$1.61$1.611,304,532——
1983-05-12$1.56$1.56940,235——
1983-05-11$1.61$1.61600,224——
1983-05-10$1.65$1.65570,733——
1983-05-09$1.66$1.6655,512——
1983-05-06$1.68$1.6869,390——
1983-05-05$1.66$1.661,708,729——
1983-05-04$1.64$1.64133,576——
1983-05-03$1.61$1.61111,024——
1983-05-02$1.59$1.5964,186——
1983-04-29$1.61$1.61183,884——
1983-04-28$1.62$1.62877,784——
1983-04-27$1.62$1.62359,093——
1983-04-26$1.68$1.68206,435——
1983-04-25$1.72$1.72189,088——
1983-04-22$1.72$1.72202,966——
1983-04-21$1.69$1.69100,616——
1983-04-20$1.69$1.6993,677——
1983-04-19$1.71$1.71265,417——
1983-04-18$1.68$1.68196,027——
1983-04-15$1.63$1.63170,006——
1983-04-14$1.66$1.6678,064——
1983-04-13$1.69$1.6976,329——
1983-04-12$1.71$1.71414,605——
1983-04-11$1.76$1.76267,152——
1983-04-08$1.71$1.71137,045——
1983-04-07$1.69$1.69232,457——
1983-04-06$1.65$1.65117,963——
1983-04-05$1.72$1.72676,553——
1983-04-04$1.73$1.73752,882——
1983-03-31$1.70$1.70242,865——
1983-03-30$1.69$1.69223,783——
1983-03-29$1.64$1.6431,226——
1983-03-28$1.62$1.6297,146——
1983-03-25$1.65$1.65130,106——
1983-03-24$1.66$1.66570,733——
1983-03-23$1.61$1.61152,658——
1983-03-22$1.59$1.5952,043——
1983-03-21$1.61$1.6193,677——
1983-03-18$1.64$1.64206,435——
1983-03-17$1.65$1.6581,533——
1983-03-16$1.64$1.64112,759——
1983-03-15$1.66$1.66600,224——
1983-03-14$1.64$1.6462,451——
1983-03-11$1.64$1.64251,539——
1983-03-10$1.66$1.661,372,187——
1983-03-09$1.61$1.61329,603——
1983-03-08$1.53$1.53222,048——
1983-03-07$1.61$1.61338,276——
1983-03-04$1.67$1.67137,045——
1983-03-03$1.68$1.68237,661——
1983-03-02$1.65$1.65228,987——
1983-03-01$1.65$1.65405,932——
1983-02-28$1.66$1.66848,293——
1983-02-25$1.69$1.69223,783——
1983-02-24$1.72$1.72352,154——
1983-02-23$1.74$1.7478,064——
1983-02-22$1.77$1.77175,210——
1983-02-18$1.81$1.8186,738——
1983-02-17$1.79$1.7957,247——
1983-02-16$1.82$1.82157,862——
1983-02-15$1.83$1.83345,215——
1983-02-14$1.79$1.7969,390——
1983-02-11$1.83$1.83251,539——
1983-02-10$1.79$1.79893,396——
1983-02-09$1.80$1.80171,740——
1983-02-08$1.84$1.84194,292——
1983-02-07$1.84$1.84584,611——
1983-02-04$1.78$1.78178,679——
1983-02-03$1.76$1.76988,808——
1983-02-02$1.77$1.77268,886——
1983-02-01$1.84$1.844,477,390——
1983-01-31$1.87$1.87766,760——
1983-01-28$1.80$1.801,186,569——
1983-01-27$1.77$1.77579,407——
1983-01-26$1.76$1.76534,303——
1983-01-25$1.74$1.74645,327——
1983-01-24$1.73$1.73272,356——
1983-01-21$1.75$1.75804,924——
1983-01-20$1.74$1.74501,343——
1983-01-19$1.69$1.69490,934——
1983-01-18$1.64$1.64138,780——
1983-01-17$1.61$1.61761,555——
1983-01-14$1.60$1.6067,655——
1983-01-13$1.61$1.611,351,370——
1983-01-12$1.61$1.61114,494——
1983-01-11$1.61$1.611,009,625——
1983-01-10$1.64$1.64369,502——
1983-01-07$1.61$1.61143,984——
1983-01-06$1.61$1.61228,987——
1983-01-05$1.63$1.63133,576——
1983-01-04$1.61$1.61109,289——
1983-01-03$1.59$1.59117,963——