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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.26$101.762,317,000——
2020-12-30$36.13$101.391,744,200——
2020-12-29$36.42$102.211,778,900——
2020-12-28$36.62$102.772,093,900——
2020-12-24$36.38$102.10807,700——
2020-12-23$36.41$102.182,235,000——
2020-12-22$35.99$101.002,790,000——
2020-12-21$35.97$100.952,541,600——
2020-12-18$36.12$101.375,896,200——
2020-12-17$36.17$101.512,743,900——
2020-12-16$35.58$99.852,431,700——
2020-12-15$35.67$100.102,988,500——
2020-12-14$35.63$99.992,729,200——
2020-12-11$35.35$99.213,204,100——
2020-12-10$35.37$99.262,321,900——
2020-12-09$35.71$100.222,754,400——
2020-12-08$35.70$100.192,656,400——
2020-12-07$35.37$99.263,340,400——
2020-12-04$35.49$99.606,138,500——
2020-12-03$35.38$99.293,592,800——
2020-12-02$35.17$98.704,175,600——
2020-12-01$36.29$101.842,623,100——
2020-11-30$36.56$102.604,051,600——
2020-11-27$35.94$100.86698,400——
2020-11-25$35.76$100.362,046,200——
2020-11-24$35.36$99.234,108,800——
2020-11-23$35.70$100.192,637,400——
2020-11-20$35.86$100.642,988,000——
2020-11-19$36.19$101.562,622,700——
2020-11-18$35.48$99.572,775,700——
2020-11-17$35.74$100.302,779,800——
2020-11-16$36.54$102.552,513,600——
2020-11-13$36.03$101.111,554,200——
2020-11-12$35.41$99.372,732,700——
2020-11-11$35.51$99.651,691,900——
2020-11-10$34.98$98.174,604,400——
2020-11-09$34.38$96.484,442,800——
2020-11-06$36.07$101.231,561,100——
2020-11-05$36.16$101.482,083,400——
2020-11-04$36.29$101.842,381,600——
2020-11-03$36.25$101.731,632,100——
2020-11-02$35.60$99.912,385,600——
2020-10-30$35.09$98.482,715,500——
2020-10-29$35.50$98.852,549,900——
2020-10-28$35.86$99.862,727,900——
2020-10-27$36.96$102.922,702,500——
2020-10-26$37.55$104.562,821,400——
2020-10-23$38.00$105.822,134,300——
2020-10-22$37.65$104.842,741,200——
2020-10-21$37.09$103.282,500,400——
2020-10-20$37.12$103.372,140,100——
2020-10-19$37.47$104.343,458,000——
2020-10-16$37.91$105.571,799,800——
2020-10-15$37.79$105.231,773,600——
2020-10-14$37.69$104.951,558,700——
2020-10-13$37.94$105.652,270,400——
2020-10-12$38.01$105.842,676,100——
2020-10-09$37.32$103.922,353,000——
2020-10-08$37.25$103.731,817,300——
2020-10-07$37.38$104.092,936,900——
2020-10-06$36.85$102.612,001,900——
2020-10-05$37.10$103.312,287,300——
2020-10-02$36.88$102.705,228,600——
2020-10-01$35.87$99.896,045,700——
2020-09-30$35.71$99.444,032,500——
2020-09-29$35.48$98.802,526,500——
2020-09-28$35.46$98.742,287,200——
2020-09-25$35.12$97.802,252,200——
2020-09-24$34.63$96.432,073,100——
2020-09-23$33.86$94.293,376,500——
2020-09-22$35.15$97.885,579,600——
2020-09-21$35.04$97.572,884,500——
2020-09-18$34.55$96.214,473,800——
2020-09-17$34.80$96.912,829,400——
2020-09-16$34.79$96.882,731,400——
2020-09-15$34.57$96.272,811,300——
2020-09-14$34.59$96.322,565,600——
2020-09-11$34.47$95.993,219,500——
2020-09-10$34.70$96.633,317,600——
2020-09-09$35.81$99.722,860,100——
2020-09-08$35.15$97.884,705,800——
2020-09-04$37.13$103.392,281,100——
2020-09-03$37.41$104.172,738,400——
2020-09-02$38.25$106.513,159,300——
2020-09-01$37.83$105.342,665,200——
2020-08-31$38.36$106.822,598,900——
2020-08-28$38.16$106.262,733,600——
2020-08-27$38.77$107.962,002,900——
2020-08-26$38.73$107.852,712,000——
2020-08-25$38.74$107.882,914,600——
2020-08-24$38.26$106.542,043,600——
2020-08-21$37.82$105.326,081,200——
2020-08-20$37.97$105.732,321,400——
2020-08-19$37.94$105.652,569,600——
2020-08-18$38.18$106.321,982,100——
2020-08-17$38.05$105.961,881,600——
2020-08-14$37.78$105.201,385,700——
2020-08-13$37.70$104.981,721,500——
2020-08-12$37.84$105.371,738,200——
2020-08-11$37.25$103.731,558,100——
2020-08-10$37.74$105.091,320,000——
2020-08-07$37.84$105.372,051,700——
2020-08-06$37.47$104.341,557,000——
2020-08-05$37.58$104.652,059,500——
2020-08-04$38.06$105.983,004,200——
2020-08-03$37.56$104.592,110,100——
2020-07-31$37.45$103.692,686,700——
2020-07-30$37.37$103.472,093,400——
2020-07-29$37.63$104.192,341,500——
2020-07-28$37.29$103.252,351,600——
2020-07-27$36.97$102.362,054,300——
2020-07-24$36.61$101.372,290,100——
2020-07-23$36.82$101.952,211,800——
2020-07-22$36.51$101.092,636,000——
2020-07-21$36.34$100.622,509,000——
2020-07-20$36.20$100.232,835,200——
2020-07-17$36.58$101.283,226,200——
2020-07-16$36.60$101.341,999,000——
2020-07-15$36.60$101.342,471,800——
2020-07-14$36.77$101.813,414,700——
2020-07-13$35.64$98.682,972,200——
2020-07-10$36.31$100.543,199,100——
2020-07-09$35.60$98.572,870,400——
2020-07-08$35.70$98.852,717,600——
2020-07-07$35.88$99.342,545,800——
2020-07-06$35.54$98.402,693,600——
2020-07-02$35.41$98.043,737,200——
2020-07-01$35.67$98.765,449,400——
2020-06-30$35.17$97.388,438,500——
2020-06-29$33.70$93.314,521,700——
2020-06-26$32.64$90.375,568,000——
2020-06-25$33.69$93.283,862,700——
2020-06-24$33.79$93.563,774,100——
2020-06-23$34.22$94.754,340,100——
2020-06-22$34.40$95.253,991,700——
2020-06-19$33.55$92.897,334,600——
2020-06-18$34.24$94.803,273,300——
2020-06-17$34.30$94.973,236,100——
2020-06-16$34.25$94.833,775,200——
2020-06-15$33.33$92.283,167,200——
2020-06-12$32.41$89.743,592,300——
2020-06-11$31.82$88.103,661,900——
2020-06-10$33.20$91.922,953,400——
2020-06-09$33.57$92.952,401,900——
2020-06-08$33.93$93.953,547,000——
2020-06-05$33.42$92.533,932,500——
2020-06-04$33.31$92.232,851,200——
2020-06-03$33.65$93.173,765,600——
2020-06-02$34.47$95.443,768,200——
2020-06-01$34.72$96.132,756,400——
2020-05-29$34.79$96.335,397,100——
2020-05-28$33.91$93.892,600,200——
2020-05-27$33.73$93.392,409,400——
2020-05-26$32.95$91.234,786,800——
2020-05-22$32.68$90.482,435,500——
2020-05-21$32.25$89.294,283,200——
2020-05-20$32.73$90.625,177,800——
2020-05-19$33.04$91.482,902,300——
2020-05-18$34.01$94.173,883,100——
2020-05-15$34.17$94.612,377,600——
2020-05-14$33.83$93.672,149,400——
2020-05-13$34.05$94.282,351,600——
2020-05-12$34.11$94.443,030,700——
2020-05-11$33.41$92.511,985,500——
2020-05-08$33.52$92.812,257,300——
2020-05-07$33.17$91.842,265,400——
2020-05-06$33.41$92.511,680,000——
2020-05-05$33.39$92.452,683,900——
2020-05-04$33.42$92.532,605,200——
2020-05-01$33.28$92.151,883,500——
2020-04-30$33.44$92.593,809,500——
2020-04-29$34.21$94.724,974,900——
2020-04-28$34.61$95.243,595,600——
2020-04-27$34.60$95.212,783,300——
2020-04-24$34.18$94.062,978,100——
2020-04-23$33.98$93.514,239,000——
2020-04-22$34.30$94.392,484,300——
2020-04-21$33.83$93.093,201,500——
2020-04-20$33.88$93.233,439,900——
2020-04-17$33.58$92.404,020,900——
2020-04-16$33.47$92.104,964,700——
2020-04-15$32.87$90.452,618,800——
2020-04-14$33.34$91.743,457,200——
2020-04-13$31.96$87.953,095,800——
2020-04-09$32.46$89.325,145,600——
2020-04-08$31.31$86.163,616,600——
2020-04-07$30.45$83.796,884,100——
2020-04-06$31.30$86.136,386,200——
2020-04-03$31.21$85.884,954,300——
2020-04-02$29.93$82.363,777,600——
2020-04-01$29.76$81.898,379,500——
2020-03-31$29.34$80.7411,205,600——
2020-03-30$28.23$77.685,890,900——
2020-03-27$27.92$76.835,413,400——
2020-03-26$27.85$76.645,753,900——
2020-03-25$26.08$71.776,451,600——
2020-03-24$26.53$73.006,051,500——
2020-03-23$25.76$70.896,674,800——
2020-03-20$26.05$71.687,980,800——
2020-03-19$26.31$72.407,306,600——
2020-03-18$27.26$75.0110,570,000——
2020-03-17$29.80$82.0010,445,200——
2020-03-16$27.21$74.889,145,900——
2020-03-13$24.79$68.227,255,200——
2020-03-12$24.14$66.439,965,600——
2020-03-11$26.81$73.777,153,600——
2020-03-10$27.86$76.666,303,900——
2020-03-09$27.52$75.735,455,500——
2020-03-06$28.25$77.747,003,200——
2020-03-05$28.47$78.343,706,700——
2020-03-04$28.79$79.222,919,300——
2020-03-03$27.67$76.145,143,000——
2020-03-02$28.24$77.718,240,000——
2020-02-28$26.69$73.449,385,100——
2020-02-27$26.37$72.567,140,600——
2020-02-26$26.94$74.138,256,100——
2020-02-25$28.38$78.107,015,100——
2020-02-24$29.23$80.433,678,300——
2020-02-21$29.59$81.423,031,200——
2020-02-20$29.88$82.222,858,000——
2020-02-19$29.80$82.005,187,800——
2020-02-18$30.68$84.4211,377,100——
2020-02-14$32.69$89.963,191,900——
2020-02-13$32.58$89.654,355,300——
2020-02-12$32.63$89.792,551,400——
2020-02-11$32.80$90.263,395,900——
2020-02-10$32.24$88.721,864,100——
2020-02-07$31.95$87.922,307,900——
2020-02-06$32.09$88.303,223,500——
2020-02-05$32.67$89.903,584,300——
2020-02-04$31.92$87.844,124,200——
2020-02-03$32.94$90.645,498,000——
2020-01-31$32.92$90.593,847,400——
2020-01-30$33.25$91.502,479,800——
2020-01-29$33.20$90.772,783,000——
2020-01-28$33.32$91.105,854,400——
2020-01-27$32.53$88.944,651,100——
2020-01-24$32.28$88.263,046,500——
2020-01-23$32.69$89.383,907,200——
2020-01-22$32.29$88.283,668,100——
2020-01-21$32.76$89.576,294,200——
2020-01-17$33.33$91.138,327,000——
2020-01-16$32.30$88.312,664,800——
2020-01-15$31.93$87.303,276,500——
2020-01-14$32.15$87.904,921,600——
2020-01-13$32.03$87.574,917,900——
2020-01-10$31.83$87.034,886,800——
2020-01-09$32.21$88.075,620,600——
2020-01-08$31.87$87.144,944,200——
2020-01-07$32.32$88.378,378,000——
2020-01-06$33.52$91.654,579,100——
2020-01-03$33.34$91.163,054,300——
2020-01-02$33.63$91.954,299,000——