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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.24$93.622,558,500——
2019-12-30$34.04$93.071,813,200——
2019-12-27$34.18$93.452,574,400——
2019-12-26$33.69$92.114,672,700——
2019-12-24$34.05$93.102,459,600——
2019-12-23$34.02$93.017,529,900——
2019-12-20$35.07$95.8914,901,600——
2019-12-19$33.66$92.0330,108,200——
2019-12-18$29.05$79.435,630,900——
2019-12-17$29.19$79.814,015,700——
2019-12-16$28.80$78.743,804,800——
2019-12-13$28.38$77.593,085,200——
2019-12-12$28.23$77.184,292,200——
2019-12-11$28.63$78.283,352,400——
2019-12-10$29.22$79.892,364,400——
2019-12-09$29.30$80.113,347,200——
2019-12-06$28.90$79.024,444,600——
2019-12-05$28.78$78.694,496,000——
2019-12-04$29.39$80.365,332,200——
2019-12-03$28.60$78.203,855,900——
2019-12-02$28.76$78.633,089,000——
2019-11-29$28.87$78.931,046,700——
2019-11-27$29.18$79.781,953,300——
2019-11-26$29.06$79.453,428,000——
2019-11-25$28.85$78.882,300,700——
2019-11-22$28.73$78.554,827,900——
2019-11-21$28.22$77.165,897,800——
2019-11-20$29.49$80.633,036,100——
2019-11-19$29.32$80.163,597,500——
2019-11-18$29.05$79.434,747,800——
2019-11-15$28.81$78.774,229,400——
2019-11-14$28.44$77.764,938,200——
2019-11-13$28.31$77.403,568,500——
2019-11-12$27.58$75.412,702,600——
2019-11-11$27.55$75.321,915,600——
2019-11-08$27.44$75.022,623,500——
2019-11-07$27.80$76.012,323,800——
2019-11-06$27.84$76.123,442,900——
2019-11-05$27.61$75.492,808,600——
2019-11-04$27.76$75.902,216,200——
2019-11-01$27.47$75.112,613,400——
2019-10-31$27.05$73.963,453,600——
2019-10-30$27.79$75.402,618,200——
2019-10-29$27.49$74.583,060,200——
2019-10-28$27.30$74.073,485,800——
2019-10-25$26.92$73.043,036,100——
2019-10-24$27.09$73.506,973,800——
2019-10-23$27.61$74.914,563,200——
2019-10-22$27.37$74.263,062,900——
2019-10-21$27.46$74.503,110,000——
2019-10-18$27.15$73.663,031,000——
2019-10-17$27.39$74.315,216,000——
2019-10-16$26.92$73.043,908,200——
2019-10-15$27.08$73.477,046,200——
2019-10-14$27.78$75.373,424,700——
2019-10-11$28.41$77.083,194,800——
2019-10-10$28.35$76.923,256,100——
2019-10-09$28.09$76.212,712,600——
2019-10-08$27.89$75.676,573,300——
2019-10-07$28.63$77.683,556,300——
2019-10-04$28.86$78.304,556,800——
2019-10-03$27.97$75.895,761,300——
2019-10-02$28.31$76.815,319,300——
2019-10-01$29.48$79.985,718,600——
2019-09-30$30.68$83.244,590,600——
2019-09-27$30.28$82.156,990,200——
2019-09-26$31.00$84.1113,333,400——
2019-09-25$29.90$81.126,915,500——
2019-09-24$29.56$80.204,174,800——
2019-09-23$28.90$78.414,425,800——
2019-09-20$29.81$80.885,498,600——
2019-09-19$29.66$80.474,983,400——
2019-09-18$29.50$80.046,770,800——
2019-09-17$29.97$81.317,482,900——
2019-09-16$30.44$82.593,958,900——
2019-09-13$29.87$81.043,646,300——
2019-09-12$29.76$80.745,351,000——
2019-09-11$29.50$80.045,278,800——
2019-09-10$29.45$79.905,580,500——
2019-09-09$29.11$78.983,644,300——
2019-09-06$28.66$77.765,469,900——
2019-09-05$28.45$77.194,093,100——
2019-09-04$28.89$78.382,846,200——
2019-09-03$28.50$77.325,858,000——
2019-08-30$28.36$76.954,798,000——
2019-08-29$28.59$77.572,607,300——
2019-08-28$28.45$77.192,494,700——
2019-08-27$27.91$75.724,553,800——
2019-08-26$28.61$77.623,900,700——
2019-08-23$27.93$75.783,948,500——
2019-08-22$28.80$78.142,380,900——
2019-08-21$28.40$77.053,601,400——
2019-08-20$28.68$77.815,563,600——
2019-08-19$30.04$81.503,528,000——
2019-08-16$29.47$79.962,574,000——
2019-08-15$28.85$78.272,561,800——
2019-08-14$28.10$76.244,740,200——
2019-08-13$28.91$78.442,982,000——
2019-08-12$28.68$77.812,270,900——
2019-08-09$28.65$77.732,485,200——
2019-08-08$28.20$76.514,506,500——
2019-08-07$27.97$75.894,289,700——
2019-08-06$27.64$74.994,394,100——
2019-08-05$28.00$75.974,641,900——
2019-08-02$28.27$76.704,360,500——
2019-08-01$29.14$79.067,468,100——
2019-07-31$28.87$78.335,044,200——
2019-07-30$29.10$78.953,604,200——
2019-07-29$29.02$78.743,036,700——
2019-07-26$29.16$78.543,490,300——
2019-07-25$28.54$76.872,619,300——
2019-07-24$28.63$77.113,693,400——
2019-07-23$29.20$78.654,250,300——
2019-07-22$28.25$76.093,816,300——
2019-07-19$28.90$77.844,505,000——
2019-07-18$29.11$78.405,122,900——
2019-07-17$28.96$78.009,317,500——
2019-07-16$28.14$75.793,993,900——
2019-07-15$27.52$74.124,372,300——
2019-07-12$27.61$74.363,603,800——
2019-07-11$27.48$74.015,475,800——
2019-07-10$28.34$76.332,650,800——
2019-07-09$28.00$75.414,853,500——
2019-07-08$28.47$76.685,594,000——
2019-07-05$28.06$75.584,013,400——
2019-07-03$28.26$76.115,552,000——
2019-07-02$26.67$71.834,660,300——
2019-07-01$26.90$72.456,637,100——
2019-06-28$26.52$71.4312,196,200——
2019-06-27$25.43$68.4928,681,300——
2019-06-26$28.93$77.925,947,000——
2019-06-25$28.89$77.816,614,600——
2019-06-24$28.10$75.684,837,900——
2019-06-21$28.72$77.357,267,600——
2019-06-20$29.20$78.653,789,400——
2019-06-19$29.24$78.753,827,800——
2019-06-18$28.98$78.052,982,800——
2019-06-17$29.34$79.022,781,900——
2019-06-14$29.88$80.482,880,700——
2019-06-13$29.80$80.263,307,900——
2019-06-12$29.55$79.593,380,000——
2019-06-11$29.80$80.263,193,200——
2019-06-10$29.35$79.053,176,500——
2019-06-07$29.63$79.803,140,800——
2019-06-06$29.65$79.863,770,600——
2019-06-05$29.25$78.783,888,000——
2019-06-04$28.62$77.085,142,800——
2019-06-03$27.52$74.124,364,900——
2019-05-31$26.77$72.103,989,400——
2019-05-30$26.86$72.344,173,700——
2019-05-29$27.25$73.395,856,400——
2019-05-28$28.46$76.659,846,300——
2019-05-24$28.83$77.652,991,300——
2019-05-23$28.89$77.813,849,800——
2019-05-22$28.45$76.634,107,500——
2019-05-21$28.56$76.924,045,000——
2019-05-20$28.48$76.714,438,500——
2019-05-17$29.08$78.323,447,200——
2019-05-16$29.10$78.383,199,700——
2019-05-15$29.00$78.114,492,200——
2019-05-14$28.60$77.035,678,800——
2019-05-13$28.11$75.715,355,600——
2019-05-10$28.72$77.355,516,700——
2019-05-09$29.23$78.733,433,800——
2019-05-08$29.59$79.703,665,500——
2019-05-07$29.20$78.654,710,800——
2019-05-06$29.80$80.262,900,700——
2019-05-03$30.01$80.832,142,800——
2019-05-02$29.95$80.672,922,500——
2019-05-01$30.14$81.183,777,800——
2019-04-30$30.78$82.903,831,400——
2019-04-29$30.36$81.774,936,500——
2019-04-26$30.99$82.895,433,300——
2019-04-25$30.95$82.795,123,300——
2019-04-24$31.28$83.675,849,300——
2019-04-23$30.89$82.634,353,000——
2019-04-22$30.88$82.603,846,000——
2019-04-18$30.52$81.644,119,400——
2019-04-17$30.12$80.574,629,400——
2019-04-16$30.09$80.493,433,100——
2019-04-15$30.08$80.463,481,000——
2019-04-12$29.75$79.587,247,800——
2019-04-11$29.78$79.666,692,700——
2019-04-10$29.39$78.6115,149,000——
2019-04-09$27.54$73.667,265,800——
2019-04-08$28.30$75.705,460,900——
2019-04-05$28.29$75.674,497,300——
2019-04-04$27.79$74.334,942,600——
2019-04-03$27.47$73.485,783,000——
2019-04-02$27.39$73.264,813,600——
2019-04-01$27.63$73.915,139,800——
2019-03-29$27.74$74.204,420,400——
2019-03-28$27.74$74.206,510,400——
2019-03-27$27.12$72.545,617,700——
2019-03-26$27.12$72.547,975,500——
2019-03-25$27.36$73.1813,784,800——
2019-03-22$26.45$70.7516,791,900——
2019-03-21$25.82$69.0628,442,700——
2019-03-20$22.90$61.2511,679,600——
2019-03-19$22.81$61.018,441,400——
2019-03-18$23.07$61.716,065,400——
2019-03-15$23.09$61.769,787,300——
2019-03-14$23.09$61.768,039,300——
2019-03-13$23.04$61.635,339,000——
2019-03-12$22.79$60.965,661,600——
2019-03-11$22.90$61.257,431,900——
2019-03-08$22.47$60.105,307,100——
2019-03-07$22.37$59.8410,242,100——
2019-03-06$22.89$61.236,152,300——
2019-03-05$22.87$61.1710,212,200——
2019-03-04$23.17$61.985,502,500——
2019-03-01$23.26$62.225,776,600——
2019-02-28$23.37$62.516,075,200——
2019-02-27$23.09$61.767,012,500——
2019-02-26$23.36$62.486,677,300——
2019-02-25$23.31$62.357,721,700——
2019-02-22$23.38$62.5411,301,900——
2019-02-21$24.07$64.385,935,700——
2019-02-20$24.03$64.287,126,200——
2019-02-19$24.01$64.226,907,800——
2019-02-15$24.50$65.5310,882,800——
2019-02-14$23.72$63.4511,769,000——
2019-02-13$23.55$62.999,898,000——
2019-02-12$23.73$63.4716,844,400——
2019-02-11$22.81$61.0112,908,000——
2019-02-08$22.19$59.357,840,200——
2019-02-07$22.22$59.437,583,300——
2019-02-06$21.92$58.639,447,700——
2019-02-05$22.09$59.0910,671,500——
2019-02-04$21.67$57.966,404,700——
2019-02-01$21.40$57.246,701,400——
2019-01-31$21.64$57.887,400,600——
2019-01-30$21.44$57.358,133,400——
2019-01-29$21.39$57.218,259,800——
2019-01-28$21.29$56.386,775,700——
2019-01-25$21.01$55.646,089,700——
2019-01-24$21.15$56.017,378,100——
2019-01-23$21.47$56.858,025,900——
2019-01-22$21.45$56.806,970,400——
2019-01-18$21.57$57.126,417,500——
2019-01-17$21.24$56.247,652,800——
2019-01-16$21.17$56.065,288,300——
2019-01-15$21.12$55.935,798,200——
2019-01-14$20.85$55.218,246,300——
2019-01-11$21.61$57.228,480,000——
2019-01-10$21.47$56.8511,400,300——
2019-01-09$21.38$56.6210,174,700——
2019-01-08$21.44$56.7712,699,700——
2019-01-07$22.31$59.087,688,400——
2019-01-04$21.86$57.8910,307,800——
2019-01-03$21.56$57.098,526,000——
2019-01-02$21.33$56.489,529,800——