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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.15$99.171,711,100——
2021-12-30$33.88$98.381,729,600——
2021-12-29$33.88$98.382,019,700——
2021-12-28$33.94$98.562,423,300——
2021-12-27$33.42$97.051,836,900——
2021-12-23$33.33$96.791,996,100——
2021-12-22$33.46$97.173,767,100——
2021-12-21$33.83$98.245,368,300——
2021-12-20$34.32$99.665,723,400——
2021-12-17$34.58$100.4211,112,100——
2021-12-16$34.40$99.896,151,500——
2021-12-15$32.93$95.633,765,400——
2021-12-14$32.50$94.384,660,500——
2021-12-13$32.47$94.295,102,400——
2021-12-10$32.08$93.162,191,000——
2021-12-09$31.87$92.552,346,000——
2021-12-08$31.71$92.082,730,200——
2021-12-07$31.80$92.342,870,500——
2021-12-06$31.77$92.262,577,100——
2021-12-03$31.37$91.103,122,700——
2021-12-02$30.98$89.964,186,200——
2021-12-01$30.45$88.424,752,100——
2021-11-30$30.55$88.718,397,700——
2021-11-29$31.51$91.502,971,700——
2021-11-26$31.60$91.762,609,400——
2021-11-24$31.60$91.762,939,600——
2021-11-23$31.53$91.563,996,000——
2021-11-22$31.37$91.104,869,800——
2021-11-19$30.72$89.213,439,300——
2021-11-18$31.12$90.376,941,900——
2021-11-17$31.81$92.372,208,000——
2021-11-16$31.99$92.903,037,900——
2021-11-15$32.30$93.803,438,800——
2021-11-12$32.25$93.654,360,400——
2021-11-11$32.08$93.163,099,600——
2021-11-10$32.48$94.323,476,900——
2021-11-09$32.54$94.493,711,600——
2021-11-08$32.29$93.773,785,900——
2021-11-05$32.59$94.642,287,900——
2021-11-04$32.65$94.812,727,700——
2021-11-03$33.00$95.832,508,100——
2021-11-02$32.83$95.344,045,700——
2021-11-01$32.42$94.155,504,800——
2021-10-29$32.20$93.513,338,100——
2021-10-28$32.78$94.284,022,300——
2021-10-27$32.62$93.823,019,100——
2021-10-26$33.03$95.002,439,000——
2021-10-25$32.89$94.602,376,300——
2021-10-22$33.34$95.891,308,900——
2021-10-21$33.34$95.891,576,100——
2021-10-20$33.70$96.932,073,400——
2021-10-19$33.22$95.551,969,200——
2021-10-18$33.15$95.352,822,100——
2021-10-15$33.25$95.632,909,300——
2021-10-14$33.80$97.223,709,700——
2021-10-13$33.16$95.373,654,100——
2021-10-12$33.41$96.093,089,200——
2021-10-11$33.55$96.503,772,700——
2021-10-08$33.72$96.994,705,100——
2021-10-07$34.22$98.424,430,400——
2021-10-06$34.48$99.172,920,600——
2021-10-05$34.27$98.575,102,600——
2021-10-04$34.02$97.853,232,800——
2021-10-01$33.70$96.932,659,200——
2021-09-30$33.87$97.423,927,200——
2021-09-29$34.66$99.696,706,600——
2021-09-28$33.64$96.763,041,000——
2021-09-27$33.79$97.192,249,800——
2021-09-24$33.35$95.921,639,800——
2021-09-23$33.19$95.462,747,900——
2021-09-22$33.30$95.782,786,700——
2021-09-21$32.97$94.831,854,800——
2021-09-20$33.23$95.582,569,700——
2021-09-17$33.47$96.274,379,200——
2021-09-16$33.43$96.152,235,400——
2021-09-15$33.44$96.182,448,700——
2021-09-14$33.19$95.462,736,000——
2021-09-13$33.39$96.043,810,900——
2021-09-10$33.09$95.173,049,500——
2021-09-09$33.22$95.553,217,600——
2021-09-08$33.57$96.553,563,800——
2021-09-07$33.18$95.435,008,200——
2021-09-03$33.49$96.323,318,100——
2021-09-02$33.47$96.273,395,400——
2021-09-01$33.43$96.153,426,000——
2021-08-31$33.12$95.266,947,600——
2021-08-30$32.63$93.853,017,900——
2021-08-27$33.05$95.062,673,400——
2021-08-26$32.83$94.435,294,500——
2021-08-25$32.86$94.512,650,000——
2021-08-24$33.10$95.203,121,000——
2021-08-23$33.55$96.502,046,900——
2021-08-20$33.73$97.012,626,100——
2021-08-19$33.54$96.473,185,100——
2021-08-18$33.26$95.663,193,100——
2021-08-17$34.07$97.994,924,800——
2021-08-16$33.97$97.702,108,200——
2021-08-13$34.05$97.932,068,900——
2021-08-12$33.58$96.582,143,500——
2021-08-11$33.81$97.245,734,300——
2021-08-10$33.40$96.062,940,800——
2021-08-09$33.15$95.352,599,500——
2021-08-06$32.76$94.222,984,600——
2021-08-05$32.27$92.813,523,600——
2021-08-04$32.39$93.163,574,800——
2021-08-03$33.12$95.263,064,400——
2021-08-02$33.38$96.014,299,000——
2021-07-30$33.49$95.426,274,200——
2021-07-29$33.64$95.852,925,900——
2021-07-28$33.76$96.193,641,700——
2021-07-27$34.22$97.502,761,700——
2021-07-26$34.25$97.593,407,300——
2021-07-23$34.25$97.594,382,000——
2021-07-22$34.13$97.253,466,000——
2021-07-21$34.52$98.362,956,500——
2021-07-20$35.01$99.753,408,100——
2021-07-19$35.40$100.875,523,600——
2021-07-16$34.86$99.333,470,800——
2021-07-15$34.68$98.815,286,800——
2021-07-14$33.89$96.566,734,400——
2021-07-13$33.98$96.8211,039,600——
2021-07-12$35.93$102.383,746,600——
2021-07-09$36.12$102.922,532,000——
2021-07-08$36.09$102.832,215,400——
2021-07-07$36.17$103.062,288,600——
2021-07-06$35.89$102.262,627,300——
2021-07-02$35.86$102.182,281,400——
2021-07-01$36.00$102.584,575,900——
2021-06-30$36.38$103.666,066,300——
2021-06-29$35.96$102.463,280,400——
2021-06-28$35.83$102.092,213,200——
2021-06-25$35.65$101.584,287,800——
2021-06-24$35.42$100.922,127,400——
2021-06-23$35.27$100.502,016,300——
2021-06-22$35.73$101.813,644,700——
2021-06-21$35.84$102.122,407,900——
2021-06-18$35.68$101.666,424,300——
2021-06-17$36.38$103.663,267,300——
2021-06-16$37.03$105.512,229,700——
2021-06-15$37.25$106.143,046,500——
2021-06-14$37.47$106.762,716,000——
2021-06-11$37.33$106.363,175,200——
2021-06-10$37.17$105.913,751,900——
2021-06-09$37.31$106.317,351,200——
2021-06-08$38.47$109.612,599,800——
2021-06-07$38.79$110.521,646,300——
2021-06-04$38.92$110.901,841,500——
2021-06-03$38.81$110.582,465,700——
2021-06-02$38.87$110.753,033,400——
2021-06-01$38.18$108.792,230,600——
2021-05-28$38.10$108.562,387,500——
2021-05-27$37.92$108.054,048,200——
2021-05-26$37.91$108.021,797,100——
2021-05-25$38.11$108.592,159,600——
2021-05-24$38.23$108.931,777,900——
2021-05-21$38.17$108.762,879,600——
2021-05-20$38.03$108.363,007,200——
2021-05-19$37.63$107.222,632,100——
2021-05-18$37.62$107.192,457,200——
2021-05-17$37.72$107.482,510,200——
2021-05-14$37.56$107.022,885,400——
2021-05-13$38.13$108.643,714,300——
2021-05-12$37.50$106.852,682,800——
2021-05-11$37.95$108.133,180,300——
2021-05-10$38.25$108.992,796,700——
2021-05-07$37.95$108.132,473,600——
2021-05-06$38.15$108.705,065,200——
2021-05-05$37.77$107.623,406,000——
2021-05-04$37.59$107.113,208,200——
2021-05-03$37.50$106.852,894,500——
2021-04-30$37.09$105.682,882,600——
2021-04-29$36.96$105.313,249,900——
2021-04-28$36.99$104.612,578,600——
2021-04-27$37.06$104.813,169,700——
2021-04-26$37.20$105.212,448,100——
2021-04-23$37.61$106.372,687,300——
2021-04-22$38.17$107.952,084,400——
2021-04-21$38.55$109.023,132,400——
2021-04-20$38.27$108.233,575,400——
2021-04-19$37.85$107.043,104,900——
2021-04-16$37.55$106.202,855,000——
2021-04-15$37.58$106.281,901,400——
2021-04-14$37.25$105.353,041,900——
2021-04-13$37.22$105.263,340,600——
2021-04-12$37.53$106.145,388,900——
2021-04-09$36.19$102.355,036,400——
2021-04-08$37.30$105.494,523,700——
2021-04-07$37.24$105.324,262,000——
2021-04-06$37.62$106.393,105,000——
2021-04-05$37.49$106.033,710,800——
2021-04-01$37.29$105.464,445,800——
2021-03-31$37.60$106.344,084,900——
2021-03-30$38.32$108.372,873,000——
2021-03-29$38.69$109.422,381,600——
2021-03-26$38.50$108.882,689,300——
2021-03-25$37.88$107.133,842,700——
2021-03-24$36.90$104.363,055,700——
2021-03-23$38.00$107.473,563,000——
2021-03-22$38.27$108.234,057,800——
2021-03-19$37.85$107.047,733,300——
2021-03-18$37.12$104.982,274,900——
2021-03-17$37.05$104.782,477,100——
2021-03-16$37.32$105.553,064,700——
2021-03-15$37.33$105.572,525,700——
2021-03-12$37.08$104.872,383,600——
2021-03-11$36.50$103.232,519,100——
2021-03-10$36.81$104.103,682,300——
2021-03-09$36.04$101.934,258,900——
2021-03-08$36.53$103.315,818,200——
2021-03-05$35.50$100.406,531,600——
2021-03-04$34.67$98.053,853,300——
2021-03-03$34.79$98.393,997,100——
2021-03-02$34.31$97.032,760,500——
2021-03-01$34.15$96.582,872,500——
2021-02-26$33.93$95.964,591,100——
2021-02-25$34.57$97.774,155,500——
2021-02-24$35.24$99.664,809,300——
2021-02-23$34.97$98.903,623,800——
2021-02-22$34.48$97.513,378,700——
2021-02-19$34.10$96.444,819,200——
2021-02-18$34.70$98.143,233,600——
2021-02-17$33.97$96.073,763,700——
2021-02-16$33.90$95.873,685,100——
2021-02-12$34.55$97.713,216,700——
2021-02-11$34.43$97.372,925,300——
2021-02-10$35.32$99.892,668,300——
2021-02-09$34.78$98.362,192,000——
2021-02-08$34.80$98.423,250,700——
2021-02-05$34.62$97.913,102,500——
2021-02-04$34.59$97.822,905,600——
2021-02-03$34.62$97.913,196,600——
2021-02-02$34.67$98.053,909,100——
2021-02-01$34.20$96.725,131,000——
2021-01-29$34.60$97.854,118,000——
2021-01-28$34.70$98.145,154,500——
2021-01-27$35.77$100.385,167,800——
2021-01-26$35.49$99.603,965,800——
2021-01-25$34.96$98.113,925,900——
2021-01-22$34.38$96.484,256,600——
2021-01-21$34.06$95.594,214,800——
2021-01-20$33.76$94.743,904,100——
2021-01-19$33.63$94.384,251,400——
2021-01-15$33.86$95.024,462,800——
2021-01-14$34.05$95.564,063,000——
2021-01-13$33.38$93.685,381,000——
2021-01-12$32.91$92.366,291,400——
2021-01-11$33.10$92.896,959,600——
2021-01-08$34.07$95.616,455,300——
2021-01-07$33.78$94.808,903,800——
2021-01-06$35.73$100.274,167,200——
2021-01-05$35.56$99.804,993,600——
2021-01-04$35.99$101.004,339,600——