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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.96$52.104,457,537——
2012-12-28$22.72$51.573,077,447——
2012-12-27$22.87$51.902,960,383——
2012-12-26$22.93$52.032,618,959——
2012-12-24$23.18$52.591,783,580——
2012-12-21$23.19$52.637,690,082——
2012-12-20$23.47$53.267,229,153——
2012-12-19$23.32$52.915,424,242——
2012-12-18$23.51$53.359,152,284——
2012-12-17$23.60$53.544,915,639——
2012-12-14$23.46$53.243,054,831——
2012-12-13$23.48$53.286,138,188——
2012-12-12$23.56$53.4711,670,242——
2012-12-11$23.12$52.473,075,262——
2012-12-10$23.14$52.522,196,451——
2012-12-07$23.15$52.542,908,084——
2012-12-06$23.07$52.364,755,271——
2012-12-05$23.11$52.434,119,967——
2012-12-04$23.00$52.184,899,962——
2012-12-03$23.21$52.664,016,653——
2012-11-30$23.24$52.735,965,484——
2012-11-29$23.04$52.275,958,160——
2012-11-28$23.07$52.366,979,863——
2012-11-27$23.06$52.3317,894,396——
2012-11-26$22.02$49.962,489,945——
2012-11-23$22.11$50.171,027,743——
2012-11-21$21.89$49.682,945,863——
2012-11-20$21.76$49.383,487,233——
2012-11-19$21.68$49.206,603,101——
2012-11-16$21.59$48.995,861,913——
2012-11-15$21.56$48.924,617,648——
2012-11-14$21.54$48.884,112,385——
2012-11-13$21.65$49.134,332,892——
2012-11-12$21.67$49.162,710,194——
2012-11-09$21.61$49.043,624,343——
2012-11-08$21.55$48.902,441,243——
2012-11-07$21.76$49.383,609,437——
2012-11-06$22.08$50.102,905,642——
2012-11-05$21.85$49.593,501,240——
2012-11-02$21.84$49.578,206,395——
2012-11-01$21.87$49.625,026,278——
2012-10-31$21.67$49.164,970,766——
2012-10-26$21.95$49.384,790,223——
2012-10-25$22.04$49.573,562,406——
2012-10-24$21.70$48.825,081,147——
2012-10-23$21.88$49.223,460,762——
2012-10-22$22.01$49.503,465,260——
2012-10-19$21.99$49.464,196,296——
2012-10-18$22.38$50.344,009,842——
2012-10-17$22.19$49.923,177,805——
2012-10-16$22.10$49.714,023,977——
2012-10-15$22.11$49.735,921,409——
2012-10-12$21.74$48.903,710,695——
2012-10-11$21.67$48.753,553,796——
2012-10-10$21.70$48.805,472,430——
2012-10-09$21.63$48.664,342,144——
2012-10-08$21.68$48.762,495,213——
2012-10-05$21.63$48.643,318,384——
2012-10-04$21.66$48.713,320,312——
2012-10-03$21.57$48.525,018,953——
2012-10-02$21.63$48.644,727,258——
2012-10-01$21.61$48.617,010,189——
2012-09-28$21.47$48.294,926,433——
2012-09-27$21.46$48.274,127,420——
2012-09-26$21.42$48.194,569,846——
2012-09-25$21.32$47.945,526,143——
2012-09-24$21.42$48.195,261,561——
2012-09-21$21.41$48.1510,267,407——
2012-09-20$21.20$47.6822,026,571——
2012-09-19$19.96$44.904,902,789——
2012-09-18$19.95$44.883,062,284——
2012-09-17$19.92$44.817,931,791——
2012-09-14$19.91$44.795,368,602——
2012-09-13$20.20$45.443,934,541——
2012-09-12$19.89$44.742,997,391——
2012-09-11$19.99$44.973,831,356——
2012-09-10$19.96$44.902,794,618——
2012-09-07$19.91$44.773,779,056——
2012-09-06$20.12$45.266,824,507——
2012-09-05$19.79$44.515,336,220——
2012-09-04$19.96$44.906,224,540——
2012-08-31$19.54$43.953,358,862——
2012-08-30$19.45$43.742,899,346——
2012-08-29$19.64$44.183,870,034——
2012-08-28$19.63$44.144,758,612——
2012-08-27$19.48$43.813,595,559——
2012-08-24$19.34$43.503,690,520——
2012-08-23$19.21$43.224,575,885——
2012-08-22$19.34$43.504,359,491——
2012-08-21$19.35$43.514,366,173——
2012-08-20$19.28$43.362,228,319——
2012-08-17$19.25$43.293,716,734——
2012-08-16$19.19$43.164,256,049——
2012-08-15$19.18$43.152,609,578——
2012-08-14$19.11$42.993,330,977——
2012-08-13$19.26$43.323,110,086——
2012-08-10$19.32$43.462,675,627——
2012-08-09$19.27$43.342,978,630——
2012-08-08$19.21$43.204,370,285——
2012-08-07$19.22$43.233,237,558——
2012-08-06$19.10$42.953,585,536——
2012-08-03$19.12$43.013,838,166——
2012-08-02$18.92$42.554,973,721——
2012-08-01$18.98$42.693,894,192——
2012-07-31$19.21$43.225,232,520——
2012-07-30$19.27$43.348,198,043——
2012-07-27$18.91$42.534,402,025——
2012-07-26$18.75$42.174,676,372——
2012-07-25$18.56$41.756,288,276——
2012-07-24$18.53$41.256,893,768——
2012-07-23$18.68$41.6012,424,537——
2012-07-20$18.78$41.8114,896,748——
2012-07-19$19.13$42.5914,137,956——
2012-07-18$19.28$42.925,475,899——
2012-07-17$19.23$42.816,293,288——
2012-07-16$19.25$42.876,823,350——
2012-07-13$19.67$43.803,601,213——
2012-07-12$19.59$43.614,132,560——
2012-07-11$19.77$44.014,894,951——
2012-07-10$19.81$44.105,660,554——
2012-07-09$19.82$44.137,903,906——
2012-07-06$20.02$44.564,113,542——
2012-07-05$20.05$44.653,640,277——
2012-07-03$20.12$44.811,883,681——
2012-07-02$20.09$44.724,232,662——
2012-06-29$20.18$44.936,472,288——
2012-06-28$19.87$44.244,826,846——
2012-06-27$19.70$43.854,101,334——
2012-06-26$19.63$43.724,625,101——
2012-06-25$19.62$43.683,592,603——
2012-06-22$19.73$43.927,965,201——
2012-06-21$19.66$43.7714,790,350——
2012-06-20$19.14$42.626,448,259——
2012-06-19$19.49$43.392,984,541——
2012-06-18$19.42$43.233,136,942——
2012-06-15$19.43$43.264,520,373——
2012-06-14$19.34$43.063,373,639——
2012-06-13$19.32$43.003,163,285——
2012-06-12$19.46$43.322,562,804——
2012-06-11$19.35$43.092,842,677——
2012-06-08$19.56$43.562,770,846——
2012-06-07$19.36$43.113,184,873——
2012-06-06$19.42$43.253,815,165——
2012-06-05$19.14$42.625,219,927——
2012-06-04$18.96$42.218,292,747——
2012-06-01$19.14$42.617,926,779——
2012-05-31$19.57$43.583,405,379——
2012-05-30$19.56$43.546,875,264——
2012-05-29$19.66$43.776,425,257——
2012-05-25$19.65$43.754,305,650——
2012-05-24$19.66$43.777,055,807——
2012-05-23$19.73$43.923,507,151——
2012-05-22$19.65$43.753,058,943——
2012-05-21$19.57$43.586,418,061——
2012-05-18$19.54$43.516,846,609——
2012-05-17$19.75$43.983,720,204——
2012-05-16$20.00$44.533,717,762——
2012-05-15$19.90$44.305,084,745——
2012-05-14$19.93$44.375,174,824——
2012-05-11$20.03$44.604,024,748——
2012-05-10$19.97$44.465,791,495——
2012-05-09$19.88$44.256,226,211——
2012-05-08$19.92$44.365,570,989——
2012-05-07$20.00$44.534,159,673——
2012-05-04$20.04$44.624,542,732——
2012-05-03$20.05$44.653,861,810——
2012-05-02$20.07$44.693,077,061——
2012-05-01$20.12$44.813,701,700——
2012-04-30$20.09$44.743,264,928——
2012-04-27$20.17$44.912,587,091——
2012-04-26$20.16$44.884,937,484——
2012-04-25$20.13$44.413,904,344——
2012-04-24$20.13$44.413,134,244——
2012-04-23$20.05$44.244,102,105——
2012-04-20$20.43$45.064,417,316——
2012-04-19$20.29$44.755,741,380——
2012-04-18$20.26$44.704,091,568——
2012-04-17$20.33$44.843,917,708——
2012-04-16$20.13$44.4113,855,641——
2012-04-13$20.05$44.2414,728,670——
2012-04-12$20.19$44.5314,828,129——
2012-04-11$20.08$44.295,188,316——
2012-04-10$20.12$44.375,945,567——
2012-04-09$20.27$44.725,519,075——
2012-04-05$20.58$45.396,268,616——
2012-04-04$20.68$45.636,301,769——
2012-04-03$20.82$45.928,940,388——
2012-04-02$20.66$45.587,482,170——
2012-03-30$20.44$45.083,855,514——
2012-03-29$20.44$45.104,978,090——
2012-03-28$20.45$45.115,166,086——
2012-03-27$20.39$44.973,663,278——
2012-03-26$20.30$44.775,448,914——
2012-03-23$20.27$44.724,244,484——
2012-03-22$20.40$44.994,575,628——
2012-03-21$20.51$45.253,485,691——
2012-03-20$20.47$45.162,359,003——
2012-03-19$20.51$45.252,605,980——
2012-03-16$20.57$45.373,956,772——
2012-03-15$20.68$45.632,590,946——
2012-03-14$20.47$45.151,683,993——
2012-03-13$20.52$45.272,719,060——
2012-03-12$20.44$45.082,079,772——
2012-03-09$20.37$44.924,614,435——
2012-03-08$20.40$45.012,434,690——
2012-03-07$20.31$44.803,155,832——
2012-03-06$20.25$44.674,892,124——
2012-03-05$20.51$45.252,714,691——
2012-03-02$20.34$44.873,149,535——
2012-03-01$20.37$44.944,538,492——
2012-02-29$20.43$45.066,704,616——
2012-02-28$20.55$45.343,590,804——
2012-02-27$20.71$45.684,010,485——
2012-02-24$20.89$46.078,450,674——
2012-02-23$20.87$46.047,003,636——
2012-02-22$20.32$44.826,043,098——
2012-02-21$20.54$45.305,401,626——
2012-02-17$20.61$45.465,989,128——
2012-02-16$20.80$45.884,166,869——
2012-02-15$20.99$46.305,042,469——
2012-02-14$20.82$45.943,006,772——
2012-02-13$20.81$45.903,834,311——
2012-02-10$20.74$45.753,694,761——
2012-02-09$20.78$45.833,576,926——
2012-02-08$20.67$45.593,834,825——
2012-02-07$20.71$45.684,304,365——
2012-02-06$20.84$45.974,943,395——
2012-02-03$20.86$46.004,308,605——
2012-02-02$20.94$46.193,109,700——
2012-02-01$20.83$45.953,828,657——
2012-01-31$20.75$45.784,361,676——
2012-01-30$20.72$45.703,826,601——
2012-01-27$20.79$45.853,762,737——
2012-01-26$21.04$46.003,368,242——
2012-01-25$21.14$46.234,289,330——
2012-01-24$21.02$45.953,766,206——
2012-01-23$21.01$45.944,081,160——
2012-01-20$21.06$46.045,627,529——
2012-01-19$21.15$46.243,773,916——
2012-01-18$21.11$46.145,046,709——
2012-01-17$20.93$45.7718,057,334——
2012-01-13$20.89$45.6814,972,691——
2012-01-12$21.00$45.923,650,942——
2012-01-11$20.92$45.734,765,551——
2012-01-10$20.99$45.897,663,997——
2012-01-09$20.64$45.128,621,194——
2012-01-06$20.56$44.953,648,372——
2012-01-05$20.61$45.074,376,196——
2012-01-04$20.63$45.104,184,217——
2012-01-03$20.46$44.734,847,791——