NYSE - Nasdaq Real Time Price • USD
Conagra Brands, Inc. (CAG)
As of 10:10 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.27 | 31.50 | 31.21 | 31.41 | 31.41 | 194,314 |
Apr 25, 2024 | 31.48 | 31.82 | 31.18 | 31.27 | 31.27 | 4,277,700 |
Apr 24, 2024 | 30.95 | 31.71 | 30.85 | 31.57 | 31.57 | 6,866,600 |
Apr 23, 2024 | 31.07 | 31.52 | 31.03 | 31.27 | 31.27 | 5,357,300 |
Apr 22, 2024 | 30.70 | 31.16 | 30.68 | 31.10 | 31.10 | 4,168,300 |
Apr 19, 2024 | 30.42 | 30.82 | 30.31 | 30.62 | 30.62 | 4,850,700 |
Apr 18, 2024 | 30.35 | 30.41 | 29.85 | 30.36 | 30.36 | 3,371,600 |
Apr 17, 2024 | 30.21 | 30.39 | 30.07 | 30.24 | 30.24 | 5,147,400 |
Apr 16, 2024 | 29.88 | 30.07 | 29.59 | 30.01 | 30.01 | 5,528,400 |
Apr 15, 2024 | 29.44 | 29.88 | 29.36 | 29.76 | 29.76 | 5,658,000 |
Apr 12, 2024 | 30.02 | 30.02 | 29.27 | 29.31 | 29.31 | 3,790,700 |
Apr 11, 2024 | 30.67 | 30.73 | 29.95 | 30.00 | 30.00 | 5,352,000 |
Apr 10, 2024 | 31.14 | 31.25 | 30.52 | 30.60 | 30.60 | 5,423,700 |
Apr 9, 2024 | 31.38 | 31.38 | 30.89 | 31.28 | 31.28 | 4,320,400 |
Apr 8, 2024 | 31.14 | 31.49 | 31.07 | 31.28 | 31.28 | 6,327,800 |
Apr 5, 2024 | 30.71 | 31.57 | 30.65 | 31.09 | 31.09 | 10,130,500 |
Apr 4, 2024 | 31.08 | 31.39 | 30.11 | 30.64 | 30.64 | 12,621,800 |
Apr 3, 2024 | 29.47 | 29.47 | 29.00 | 29.06 | 29.06 | 6,181,700 |
Apr 2, 2024 | 29.79 | 29.90 | 29.53 | 29.55 | 29.55 | 5,715,800 |
Apr 1, 2024 | 29.71 | 29.75 | 29.42 | 29.68 | 29.68 | 5,404,500 |
Mar 28, 2024 | 29.63 | 29.76 | 29.50 | 29.64 | 29.64 | 4,605,000 |
Mar 27, 2024 | 28.95 | 29.52 | 28.92 | 29.49 | 29.49 | 3,847,800 |
Mar 26, 2024 | 29.12 | 29.27 | 28.91 | 28.91 | 28.91 | 4,060,600 |
Mar 25, 2024 | 29.05 | 29.14 | 28.82 | 29.09 | 29.09 | 2,865,500 |
Mar 22, 2024 | 29.00 | 29.11 | 28.89 | 28.99 | 28.99 | 4,681,200 |
Mar 21, 2024 | 28.80 | 29.00 | 28.64 | 28.95 | 28.95 | 4,767,600 |
Mar 20, 2024 | 29.10 | 29.38 | 28.70 | 28.84 | 28.84 | 5,875,700 |
Mar 19, 2024 | 28.32 | 28.86 | 28.11 | 28.86 | 28.86 | 4,900,300 |
Mar 18, 2024 | 28.05 | 28.24 | 27.97 | 28.22 | 28.22 | 4,735,400 |
Mar 15, 2024 | 27.74 | 28.27 | 27.74 | 28.07 | 28.07 | 11,697,700 |
Mar 14, 2024 | 28.18 | 28.31 | 27.77 | 27.90 | 27.90 | 4,341,400 |
Mar 13, 2024 | 28.59 | 28.70 | 28.20 | 28.35 | 28.35 | 2,722,800 |
Mar 12, 2024 | 28.53 | 28.68 | 28.31 | 28.44 | 28.44 | 2,724,500 |
Mar 11, 2024 | 28.15 | 28.60 | 28.13 | 28.53 | 28.53 | 2,404,700 |
Mar 8, 2024 | 27.83 | 28.23 | 27.72 | 28.13 | 28.13 | 3,609,900 |
Mar 7, 2024 | 28.04 | 28.09 | 27.54 | 27.80 | 27.80 | 3,266,100 |
Mar 6, 2024 | 27.91 | 28.18 | 27.79 | 27.95 | 27.95 | 3,417,100 |
Mar 5, 2024 | 27.84 | 28.05 | 27.57 | 27.70 | 27.70 | 4,347,400 |
Mar 4, 2024 | 27.69 | 27.81 | 27.46 | 27.70 | 27.70 | 4,565,200 |
Mar 1, 2024 | 28.07 | 28.07 | 27.76 | 27.78 | 27.78 | 3,662,800 |
Feb 29, 2024 | 28.27 | 28.33 | 27.91 | 28.08 | 28.08 | 6,967,600 |
Feb 28, 2024 | 28.02 | 28.14 | 27.86 | 28.13 | 28.13 | 2,691,800 |
Feb 27, 2024 | 28.09 | 28.37 | 27.81 | 27.97 | 27.97 | 3,016,000 |
Feb 26, 2024 | 28.23 | 28.29 | 27.94 | 28.01 | 28.01 | 5,351,600 |
Feb 23, 2024 | 28.22 | 28.51 | 28.07 | 28.30 | 28.30 | 2,375,500 |
Feb 22, 2024 | 28.18 | 28.31 | 27.69 | 28.28 | 28.28 | 3,379,600 |
Feb 21, 2024 | 28.50 | 28.69 | 28.21 | 28.41 | 28.41 | 3,545,200 |
Feb 20, 2024 | 27.30 | 28.60 | 27.19 | 28.48 | 28.48 | 5,821,400 |
Feb 16, 2024 | 27.07 | 27.31 | 26.88 | 27.21 | 27.21 | 3,746,400 |
Feb 15, 2024 | 26.80 | 27.27 | 26.80 | 27.17 | 27.17 | 3,777,900 |
Feb 14, 2024 | 27.17 | 27.27 | 26.62 | 26.73 | 26.73 | 4,628,800 |
Feb 13, 2024 | 27.76 | 27.94 | 27.00 | 27.29 | 27.29 | 3,780,600 |
Feb 12, 2024 | 27.35 | 27.85 | 27.27 | 27.78 | 27.78 | 3,015,300 |
Feb 9, 2024 | 27.98 | 27.99 | 27.08 | 27.40 | 27.40 | 6,069,900 |
Feb 8, 2024 | 28.31 | 28.45 | 28.00 | 28.10 | 28.10 | 4,042,100 |
Feb 7, 2024 | 28.74 | 28.79 | 28.23 | 28.36 | 28.36 | 3,819,200 |
Feb 6, 2024 | 28.49 | 28.90 | 28.35 | 28.62 | 28.62 | 4,871,900 |
Feb 5, 2024 | 29.35 | 29.38 | 28.54 | 28.56 | 28.56 | 4,476,300 |
Feb 2, 2024 | 29.66 | 29.89 | 29.18 | 29.46 | 29.46 | 3,680,600 |
Feb 1, 2024 | 29.02 | 29.69 | 28.87 | 29.65 | 29.65 | 3,649,000 |
Jan 31, 2024 | 29.45 | 29.61 | 29.07 | 29.15 | 29.15 | 4,882,500 |
Jan 30, 2024 | 29.15 | 29.45 | 28.98 | 29.44 | 29.44 | 5,497,300 |
Jan 29, 2024 | 0.35 Dividend | |||||
Jan 29, 2024 | 29.35 | 29.37 | 29.16 | 29.20 | 29.20 | 4,427,400 |
Jan 26, 2024 | 29.82 | 29.88 | 29.50 | 29.62 | 29.27 | 10,474,400 |
Jan 25, 2024 | 29.59 | 29.83 | 29.28 | 29.68 | 29.33 | 4,154,900 |
Jan 24, 2024 | 29.38 | 29.64 | 29.23 | 29.41 | 29.06 | 5,364,100 |
Jan 23, 2024 | 28.90 | 29.52 | 28.85 | 29.41 | 29.06 | 4,271,800 |
Jan 22, 2024 | 28.50 | 28.82 | 28.33 | 28.73 | 28.39 | 5,679,800 |
Jan 19, 2024 | 28.73 | 28.85 | 28.30 | 28.62 | 28.28 | 4,688,700 |
Jan 18, 2024 | 28.71 | 28.85 | 28.51 | 28.71 | 28.37 | 3,485,100 |
Jan 17, 2024 | 28.45 | 29.15 | 28.41 | 28.91 | 28.57 | 4,230,300 |
Jan 16, 2024 | 28.98 | 29.08 | 28.49 | 28.58 | 28.24 | 6,872,200 |
Jan 12, 2024 | 28.89 | 29.05 | 28.80 | 28.95 | 28.61 | 3,860,200 |
Jan 11, 2024 | 29.17 | 29.21 | 28.72 | 28.75 | 28.41 | 6,039,700 |
Jan 10, 2024 | 29.16 | 29.35 | 28.82 | 29.23 | 28.88 | 6,638,300 |
Jan 9, 2024 | 28.64 | 29.34 | 28.49 | 29.32 | 28.97 | 8,157,900 |
Jan 8, 2024 | 28.18 | 28.78 | 28.09 | 28.73 | 28.39 | 7,019,500 |
Jan 5, 2024 | 28.61 | 28.72 | 28.06 | 28.21 | 27.88 | 9,344,400 |
Jan 4, 2024 | 29.81 | 29.83 | 28.19 | 28.72 | 28.38 | 11,177,500 |
Jan 3, 2024 | 29.61 | 29.85 | 29.25 | 29.28 | 28.93 | 6,529,900 |
Jan 2, 2024 | 28.59 | 29.68 | 28.59 | 29.53 | 29.18 | 5,716,400 |
Dec 29, 2023 | 28.53 | 28.78 | 28.47 | 28.66 | 28.32 | 3,823,000 |
Dec 28, 2023 | 28.39 | 28.64 | 28.37 | 28.57 | 28.23 | 3,741,800 |
Dec 27, 2023 | 28.50 | 28.53 | 28.28 | 28.45 | 28.11 | 3,821,000 |
Dec 26, 2023 | 28.54 | 28.68 | 28.41 | 28.55 | 28.21 | 3,111,300 |
Dec 22, 2023 | 28.58 | 28.86 | 28.46 | 28.66 | 28.32 | 3,015,700 |
Dec 21, 2023 | 28.45 | 28.54 | 28.19 | 28.47 | 28.13 | 3,671,100 |
Dec 20, 2023 | 29.00 | 29.00 | 28.32 | 28.36 | 28.02 | 5,739,400 |
Dec 19, 2023 | 29.51 | 29.64 | 29.26 | 29.40 | 29.05 | 4,806,300 |
Dec 18, 2023 | 29.44 | 29.67 | 29.21 | 29.49 | 29.14 | 3,664,500 |
Dec 15, 2023 | 29.80 | 29.88 | 29.24 | 29.33 | 28.98 | 6,790,000 |
Dec 14, 2023 | 30.56 | 30.69 | 29.85 | 29.92 | 29.57 | 7,334,200 |
Dec 13, 2023 | 29.62 | 30.54 | 29.57 | 30.44 | 30.08 | 6,183,200 |
Dec 12, 2023 | 29.49 | 29.68 | 29.24 | 29.61 | 29.26 | 3,152,300 |
Dec 11, 2023 | 29.23 | 29.62 | 29.14 | 29.46 | 29.11 | 3,717,500 |
Dec 8, 2023 | 29.81 | 29.89 | 29.46 | 29.52 | 29.17 | 3,289,600 |
Dec 7, 2023 | 29.49 | 29.95 | 29.22 | 29.79 | 29.44 | 4,464,700 |
Dec 6, 2023 | 28.90 | 29.49 | 28.84 | 29.40 | 29.05 | 3,925,400 |
Dec 5, 2023 | 29.04 | 29.06 | 28.75 | 28.76 | 28.42 | 3,040,200 |
Dec 4, 2023 | 28.30 | 29.07 | 28.30 | 28.96 | 28.62 | 3,760,600 |
Dec 1, 2023 | 28.32 | 28.39 | 28.11 | 28.36 | 28.02 | 3,885,400 |
Nov 30, 2023 | 28.06 | 28.33 | 27.87 | 28.29 | 27.96 | 5,176,500 |
Nov 29, 2023 | 28.11 | 28.22 | 27.96 | 28.02 | 27.69 | 3,138,600 |
Nov 28, 2023 | 28.18 | 28.32 | 28.08 | 28.22 | 27.89 | 2,934,500 |
Nov 27, 2023 | 28.46 | 28.55 | 28.13 | 28.19 | 27.86 | 3,243,200 |
Nov 24, 2023 | 28.38 | 28.56 | 28.29 | 28.49 | 28.15 | 1,286,500 |
Nov 22, 2023 | 28.36 | 28.47 | 28.17 | 28.33 | 28.00 | 3,232,100 |
Nov 21, 2023 | 28.11 | 28.35 | 27.96 | 28.20 | 27.87 | 2,673,000 |
Nov 20, 2023 | 28.01 | 28.20 | 27.77 | 28.10 | 27.77 | 3,152,200 |
Nov 17, 2023 | 28.22 | 28.29 | 27.89 | 28.18 | 27.85 | 2,800,900 |
Nov 16, 2023 | 28.14 | 28.28 | 28.01 | 28.08 | 27.75 | 3,237,100 |
Nov 15, 2023 | 28.02 | 28.30 | 28.01 | 28.15 | 27.82 | 3,018,900 |
Nov 14, 2023 | 27.73 | 28.16 | 27.69 | 28.02 | 27.69 | 3,228,600 |
Nov 13, 2023 | 27.72 | 27.96 | 27.51 | 27.57 | 27.24 | 3,026,600 |
Nov 10, 2023 | 27.97 | 28.10 | 27.65 | 27.81 | 27.48 | 3,473,100 |
Nov 9, 2023 | 27.88 | 28.05 | 27.70 | 27.94 | 27.61 | 4,980,900 |
Nov 8, 2023 | 27.42 | 27.79 | 27.35 | 27.75 | 27.42 | 5,118,900 |
Nov 7, 2023 | 27.35 | 27.54 | 27.29 | 27.39 | 27.07 | 3,071,200 |
Nov 6, 2023 | 27.70 | 27.75 | 27.41 | 27.43 | 27.11 | 3,168,100 |
Nov 3, 2023 | 27.83 | 27.98 | 27.58 | 27.81 | 27.48 | 3,559,200 |
Nov 2, 2023 | 27.10 | 27.70 | 27.07 | 27.67 | 27.34 | 3,993,700 |
Nov 1, 2023 | 0.35 Dividend | |||||
Nov 1, 2023 | 27.11 | 27.30 | 26.96 | 26.98 | 26.66 | 3,763,500 |
Oct 31, 2023 | 27.37 | 27.49 | 27.21 | 27.36 | 26.69 | 4,323,300 |
Oct 30, 2023 | 27.28 | 27.45 | 27.11 | 27.23 | 26.56 | 3,753,700 |
Oct 27, 2023 | 27.54 | 27.70 | 27.09 | 27.19 | 26.52 | 3,507,200 |
Oct 26, 2023 | 27.74 | 27.97 | 27.48 | 27.67 | 26.99 | 4,479,500 |
Oct 25, 2023 | 27.07 | 27.78 | 27.02 | 27.75 | 27.07 | 7,772,500 |
Oct 24, 2023 | 26.72 | 27.15 | 26.67 | 27.07 | 26.41 | 4,365,900 |
Oct 23, 2023 | 26.96 | 27.18 | 26.62 | 26.69 | 26.04 | 3,941,800 |
Oct 20, 2023 | 27.29 | 27.44 | 26.99 | 26.99 | 26.33 | 3,506,800 |
Oct 19, 2023 | 27.33 | 27.55 | 27.13 | 27.15 | 26.49 | 4,025,900 |
Oct 18, 2023 | 27.73 | 27.93 | 27.30 | 27.38 | 26.71 | 5,582,000 |
Oct 17, 2023 | 27.70 | 27.95 | 27.55 | 27.68 | 27.00 | 3,931,900 |
Oct 16, 2023 | 27.75 | 28.01 | 27.45 | 27.76 | 27.08 | 5,209,600 |
Oct 13, 2023 | 26.79 | 27.72 | 26.79 | 27.57 | 26.90 | 6,170,600 |
Oct 12, 2023 | 27.35 | 27.44 | 26.51 | 26.63 | 25.98 | 6,275,900 |
Oct 11, 2023 | 27.68 | 27.80 | 27.18 | 27.36 | 26.69 | 5,452,300 |
Oct 10, 2023 | 27.85 | 27.94 | 27.34 | 27.53 | 26.86 | 5,731,000 |
Oct 9, 2023 | 26.42 | 27.64 | 26.42 | 27.59 | 26.92 | 11,266,200 |
Oct 6, 2023 | 26.01 | 26.63 | 25.16 | 26.41 | 25.76 | 10,868,200 |
Oct 5, 2023 | 25.79 | 27.05 | 25.76 | 26.00 | 25.36 | 8,194,900 |
Oct 4, 2023 | 26.48 | 26.60 | 26.22 | 26.53 | 25.88 | 6,855,400 |
Oct 3, 2023 | 26.64 | 26.78 | 26.37 | 26.53 | 25.88 | 5,296,200 |
Oct 2, 2023 | 27.32 | 27.38 | 26.63 | 26.79 | 26.13 | 5,582,600 |
Sep 29, 2023 | 27.57 | 27.63 | 27.30 | 27.42 | 26.75 | 3,914,200 |
Sep 28, 2023 | 27.45 | 27.65 | 27.27 | 27.44 | 26.77 | 5,091,700 |
Sep 27, 2023 | 28.02 | 28.07 | 27.36 | 27.54 | 26.87 | 3,760,000 |
Sep 26, 2023 | 28.24 | 28.35 | 28.01 | 28.01 | 27.32 | 3,287,000 |
Sep 25, 2023 | 28.66 | 28.72 | 28.27 | 28.29 | 27.60 | 3,512,600 |
Sep 22, 2023 | 29.00 | 29.07 | 28.80 | 28.86 | 28.15 | 3,209,800 |
Sep 21, 2023 | 28.90 | 29.31 | 28.81 | 29.03 | 28.32 | 3,351,400 |
Sep 20, 2023 | 28.84 | 29.04 | 28.67 | 28.92 | 28.21 | 3,036,600 |
Sep 19, 2023 | 28.76 | 28.86 | 28.60 | 28.69 | 27.99 | 3,205,800 |
Sep 18, 2023 | 29.00 | 29.00 | 28.45 | 28.72 | 28.02 | 3,700,000 |
Sep 15, 2023 | 29.00 | 29.33 | 28.89 | 28.94 | 28.23 | 6,224,200 |
Sep 14, 2023 | 28.65 | 29.07 | 28.61 | 29.06 | 28.35 | 5,216,500 |
Sep 13, 2023 | 28.65 | 28.73 | 28.35 | 28.57 | 27.87 | 3,121,800 |
Sep 12, 2023 | 29.11 | 29.15 | 28.35 | 28.63 | 27.93 | 4,845,700 |
Sep 11, 2023 | 29.04 | 29.20 | 28.89 | 29.04 | 28.33 | 3,083,700 |
Sep 8, 2023 | 28.90 | 29.12 | 28.80 | 29.10 | 28.39 | 2,943,300 |
Sep 7, 2023 | 29.18 | 29.34 | 28.80 | 28.88 | 28.17 | 4,184,300 |
Sep 6, 2023 | 29.15 | 29.30 | 29.00 | 29.05 | 28.34 | 2,926,600 |
Sep 5, 2023 | 29.25 | 29.56 | 29.06 | 29.15 | 28.44 | 3,901,900 |
Sep 1, 2023 | 30.00 | 30.07 | 29.27 | 29.32 | 28.60 | 3,391,800 |
Aug 31, 2023 | 30.23 | 30.31 | 29.84 | 29.88 | 29.15 | 4,675,300 |
Aug 30, 2023 | 30.40 | 30.46 | 30.11 | 30.11 | 29.37 | 3,251,800 |
Aug 29, 2023 | 30.49 | 30.58 | 30.04 | 30.28 | 29.54 | 3,031,500 |
Aug 28, 2023 | 30.14 | 30.38 | 30.08 | 30.31 | 29.57 | 3,825,100 |
Aug 25, 2023 | 29.87 | 30.16 | 29.65 | 30.02 | 29.29 | 3,430,900 |
Aug 24, 2023 | 29.61 | 29.97 | 29.57 | 29.66 | 28.93 | 3,471,200 |
Aug 23, 2023 | 29.76 | 29.98 | 29.56 | 29.61 | 28.89 | 2,983,900 |
Aug 22, 2023 | 29.71 | 29.91 | 29.57 | 29.76 | 29.03 | 3,445,200 |
Aug 21, 2023 | 30.09 | 30.12 | 29.48 | 29.79 | 29.06 | 4,676,800 |
Aug 18, 2023 | 30.05 | 30.41 | 29.88 | 30.19 | 29.45 | 4,512,800 |
Aug 17, 2023 | 30.07 | 30.16 | 29.85 | 29.95 | 29.22 | 3,158,200 |
Aug 16, 2023 | 30.31 | 30.41 | 29.96 | 30.03 | 29.30 | 3,885,000 |
Aug 15, 2023 | 30.80 | 30.89 | 30.27 | 30.29 | 29.55 | 4,993,100 |
Aug 14, 2023 | 31.38 | 31.42 | 30.88 | 30.90 | 30.14 | 2,941,300 |
Aug 11, 2023 | 31.18 | 31.29 | 30.99 | 31.28 | 30.51 | 2,081,800 |
Aug 10, 2023 | 31.27 | 31.47 | 30.94 | 31.06 | 30.30 | 2,817,800 |
Aug 9, 2023 | 31.15 | 31.51 | 31.07 | 31.28 | 30.51 | 3,257,100 |
Aug 8, 2023 | 32.05 | 32.12 | 31.13 | 31.22 | 30.46 | 4,747,200 |
Aug 7, 2023 | 32.37 | 32.51 | 32.09 | 32.10 | 31.31 | 2,498,000 |
Aug 4, 2023 | 32.52 | 32.76 | 32.24 | 32.31 | 31.52 | 2,588,600 |
Aug 3, 2023 | 32.73 | 32.84 | 32.49 | 32.51 | 31.71 | 3,001,700 |
Aug 2, 2023 | 32.56 | 33.23 | 32.51 | 32.84 | 32.04 | 3,078,100 |
Aug 1, 2023 | 32.91 | 32.99 | 32.40 | 32.57 | 31.77 | 3,801,700 |
Jul 31, 2023 | 33.01 | 33.05 | 32.61 | 32.81 | 32.01 | 8,493,700 |
Jul 28, 2023 | 0.35 Dividend | |||||
Jul 28, 2023 | 32.99 | 33.14 | 32.80 | 33.03 | 32.22 | 3,500,900 |
Jul 27, 2023 | 33.17 | 33.39 | 33.08 | 33.11 | 31.96 | 4,415,900 |
Jul 26, 2023 | 33.27 | 33.55 | 33.14 | 33.17 | 32.02 | 4,020,100 |
Jul 25, 2023 | 33.30 | 33.47 | 33.13 | 33.33 | 32.17 | 3,595,100 |
Jul 24, 2023 | 33.35 | 33.48 | 33.16 | 33.26 | 32.10 | 3,210,400 |
Jul 21, 2023 | 33.09 | 33.38 | 33.01 | 33.29 | 32.13 | 4,175,600 |
Jul 20, 2023 | 32.69 | 33.14 | 32.49 | 33.10 | 31.95 | 3,612,700 |
Jul 19, 2023 | 32.36 | 32.71 | 32.35 | 32.57 | 31.44 | 4,215,700 |
Jul 18, 2023 | 32.33 | 32.61 | 32.05 | 32.19 | 31.07 | 5,666,300 |
Jul 17, 2023 | 32.28 | 32.63 | 32.22 | 32.28 | 31.16 | 5,514,500 |
Jul 14, 2023 | 33.04 | 33.07 | 32.18 | 32.90 | 31.76 | 7,095,100 |
Jul 13, 2023 | 33.07 | 33.60 | 32.85 | 33.16 | 32.01 | 7,099,100 |
Jul 12, 2023 | 33.16 | 33.21 | 32.83 | 32.98 | 31.83 | 4,510,700 |
Jul 11, 2023 | 32.95 | 33.17 | 32.80 | 33.12 | 31.97 | 5,444,900 |
Jul 10, 2023 | 33.21 | 33.38 | 32.87 | 32.91 | 31.77 | 3,351,700 |
Jul 7, 2023 | 33.37 | 33.57 | 33.22 | 33.22 | 32.06 | 3,402,800 |
Jul 6, 2023 | 33.59 | 33.71 | 33.36 | 33.43 | 32.27 | 4,153,100 |
Jul 5, 2023 | 33.41 | 33.77 | 33.08 | 33.67 | 32.50 | 5,132,300 |
Jul 3, 2023 | 33.61 | 34.38 | 33.56 | 34.09 | 32.90 | 2,285,400 |
Jun 30, 2023 | 33.38 | 33.79 | 33.27 | 33.72 | 32.55 | 4,047,700 |
Jun 29, 2023 | 32.76 | 33.36 | 32.68 | 33.31 | 32.15 | 4,507,400 |
Jun 28, 2023 | 33.50 | 33.50 | 32.89 | 33.05 | 31.90 | 5,320,300 |
Jun 27, 2023 | 34.36 | 34.50 | 34.16 | 34.24 | 33.05 | 2,880,700 |
Jun 26, 2023 | 34.09 | 34.29 | 33.61 | 34.28 | 33.09 | 2,921,100 |
Jun 23, 2023 | 34.53 | 34.66 | 34.05 | 34.09 | 32.90 | 4,072,900 |
Jun 22, 2023 | 34.58 | 34.64 | 34.31 | 34.39 | 33.19 | 2,272,800 |
Jun 21, 2023 | 34.26 | 34.60 | 34.03 | 34.39 | 33.19 | 2,724,600 |
Jun 20, 2023 | 34.61 | 34.75 | 34.24 | 34.24 | 33.05 | 3,276,200 |
Jun 16, 2023 | 34.90 | 35.06 | 34.52 | 34.64 | 33.44 | 4,597,400 |
Jun 15, 2023 | 35.03 | 35.10 | 34.54 | 34.79 | 33.58 | 3,463,600 |
Jun 14, 2023 | 34.61 | 35.10 | 34.44 | 34.95 | 33.73 | 5,700,200 |
Jun 13, 2023 | 34.11 | 34.50 | 33.94 | 34.49 | 33.29 | 3,125,800 |
Jun 12, 2023 | 34.39 | 34.47 | 33.85 | 34.32 | 33.13 | 2,928,300 |
Jun 9, 2023 | 34.28 | 34.60 | 34.22 | 34.38 | 33.18 | 2,757,500 |
Jun 8, 2023 | 34.20 | 34.48 | 34.01 | 34.46 | 33.26 | 2,580,100 |
Jun 7, 2023 | 33.70 | 34.24 | 33.37 | 34.10 | 32.91 | 5,293,200 |
Jun 6, 2023 | 35.06 | 35.12 | 34.08 | 34.32 | 33.13 | 3,839,400 |
Jun 5, 2023 | 35.13 | 35.60 | 34.91 | 35.02 | 33.80 | 2,622,700 |
Jun 2, 2023 | 34.33 | 35.24 | 34.28 | 35.13 | 33.91 | 5,462,400 |
Jun 1, 2023 | 34.97 | 35.13 | 34.26 | 34.42 | 33.22 | 7,989,400 |
May 31, 2023 | 34.43 | 34.99 | 34.41 | 34.87 | 33.66 | 11,291,000 |
May 30, 2023 | 34.54 | 34.88 | 34.24 | 34.29 | 33.10 | 4,498,700 |
May 26, 2023 | 34.62 | 34.91 | 34.34 | 34.84 | 33.63 | 4,057,400 |
May 25, 2023 | 34.76 | 34.93 | 34.58 | 34.73 | 33.52 | 2,675,900 |
May 24, 2023 | 35.22 | 35.31 | 34.78 | 35.06 | 33.84 | 3,074,800 |
May 23, 2023 | 35.41 | 35.56 | 35.20 | 35.22 | 34.00 | 3,746,800 |
May 22, 2023 | 35.90 | 35.90 | 35.10 | 35.39 | 34.16 | 4,289,200 |
May 19, 2023 | 35.76 | 36.09 | 35.54 | 35.84 | 34.59 | 4,016,000 |
May 18, 2023 | 36.51 | 36.51 | 35.63 | 35.80 | 34.56 | 4,019,500 |
May 17, 2023 | 36.53 | 36.72 | 36.10 | 36.69 | 35.41 | 5,371,600 |
May 16, 2023 | 36.45 | 36.63 | 36.05 | 36.44 | 35.17 | 5,016,300 |
May 15, 2023 | 36.87 | 36.89 | 36.35 | 36.54 | 35.27 | 3,382,100 |
May 12, 2023 | 36.52 | 36.80 | 36.52 | 36.75 | 35.47 | 2,883,700 |
May 11, 2023 | 36.69 | 36.76 | 36.09 | 36.50 | 35.23 | 5,770,400 |
May 10, 2023 | 37.84 | 37.93 | 36.49 | 36.75 | 35.47 | 7,515,400 |
May 9, 2023 | 37.70 | 37.98 | 37.57 | 37.81 | 36.50 | 3,642,000 |
May 8, 2023 | 37.63 | 38.05 | 37.53 | 37.74 | 36.43 | 2,245,800 |
May 5, 2023 | 37.52 | 38.03 | 37.37 | 37.82 | 36.51 | 1,972,800 |
May 4, 2023 | 38.07 | 38.20 | 37.50 | 37.62 | 36.31 | 4,535,300 |
May 3, 2023 | 38.69 | 38.73 | 37.90 | 38.09 | 36.77 | 4,643,700 |
May 2, 2023 | 38.19 | 38.50 | 37.88 | 38.45 | 37.11 | 3,299,700 |
May 1, 2023 | 38.10 | 38.36 | 38.03 | 38.22 | 36.89 | 3,886,200 |
Apr 28, 2023 | 37.84 | 38.09 | 37.74 | 37.96 | 36.64 | 3,624,300 |
Apr 27, 2023 | 0.33 Dividend | |||||
Apr 27, 2023 | 37.43 | 37.91 | 37.30 | 37.90 | 36.58 | 2,595,100 |
Apr 26, 2023 | 37.86 | 38.15 | 37.72 | 37.82 | 36.19 | 5,149,700 |
Related Tickers
HRL Hormel Foods Corporation
35.37
+0.28%
GIS General Mills, Inc.
71.11
-0.38%
CPB Campbell Soup Company
45.23
-0.31%
K Kellanova
58.40
-0.09%
KHC The Kraft Heinz Company
38.20
-0.44%
SJM The J. M. Smucker Company
114.68
-0.43%
LW Lamb Weston Holdings, Inc.
84.53
+1.23%
KLG WK Kellogg Co
24.30
-0.16%
BGS B&G Foods, Inc.
11.11
+1.60%
MKC McCormick & Company, Incorporated
75.53
-0.04%