The Campbell's Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	207.34	207.98	207.34	207.98	187.30	200
2023-08-30	205.70	205.93	204.49	204.49	184.15	1,650
2023-08-29	206.67	206.67	204.40	204.89	184.51	1,680
2023-08-28	206.27	206.27	206.27	206.27	185.76	0
2023-08-25	204.99	206.27	204.67	206.27	185.76	2,200
2023-08-24	204.47	204.52	204.47	204.52	184.18	1,100
2023-08-23	206.27	206.27	202.86	202.86	182.69	1,100
2023-08-22	211.94	211.94	211.94	211.94	190.86	0
2023-08-21	211.94	211.94	211.94	211.94	190.86	0
2023-08-18	213.64	213.64	211.94	211.94	190.86	1,650
2023-08-17	212.73	212.73	212.39	212.67	191.52	1,650
2023-08-16	213.07	213.98	213.07	213.98	192.70	1,100
2023-08-15	215.84	215.84	213.98	213.98	192.70	1,950
2023-08-14	214.48	214.48	214.48	214.48	193.15	0
2023-08-11	214.48	214.48	214.48	214.48	193.15	0
2023-08-10	214.39	214.48	214.08	214.48	193.15	1,650
2023-08-09	215.54	216.20	215.54	216.20	194.70	1,101
2023-08-08	218.00	218.00	212.70	212.70	191.55	2,452
2023-08-07	217.99	217.99	217.00	217.00	195.42	1,001
2023-08-04	279.82	279.82	279.82	279.82	251.99	0
2023-08-03	279.82	279.82	279.82	279.82	251.99	0
2023-08-02	279.82	279.82	279.82	279.82	251.99	0
2023-08-01	279.82	279.82	279.82	279.82	251.99	0
2023-07-31	279.82	279.82	279.82	279.82	251.99	0
2023-07-28	279.82	279.82	279.82	279.82	251.99	0
2023-07-27	279.82	279.82	279.82	279.82	251.99	0
2023-07-26	279.82	279.82	279.82	279.82	251.99	0
2023-07-25	279.82	279.82	279.82	279.82	251.99	0
2023-07-24	279.82	279.82	279.82	279.82	251.99	0
2023-07-21	279.82	279.82	279.82	279.82	251.99	0
2023-07-20	279.82	279.82	279.82	279.82	251.99	0
2023-07-19	279.82	279.82	279.82	279.82	251.99	0
2023-07-18	279.82	279.82	279.82	279.82	251.99	0
2023-07-17	279.82	279.82	279.82	279.82	251.99	0
2023-07-14	279.82	279.82	279.82	279.82	251.99	0
2023-07-13	279.82	279.82	279.82	279.82	251.99	0
2023-07-12	279.82	279.82	279.82	279.82	251.99	0
2023-07-11	279.82	279.82	279.82	279.82	251.99	0
2023-07-10	279.82	279.82	279.82	279.82	251.99	0
2023-07-07	279.82	279.82	279.82	279.82	251.99	0
2023-07-06	279.82	279.82	279.82	279.82	251.99	0
2023-07-05	279.82	279.82	279.82	279.82	251.99	0
2023-07-04	279.82	279.82	279.82	279.82	250.34	0
2023-07-03	279.82	279.82	279.82	279.82	250.34	0
2023-06-30	279.82	279.82	279.82	279.82	250.34	0
2023-06-29	279.82	279.82	279.82	279.82	250.34	0
2023-06-28	279.82	279.82	279.82	279.82	250.34	0
2023-06-27	279.82	279.82	279.82	279.82	250.34	0
2023-06-26	279.82	279.82	279.82	279.82	250.34	0
2023-06-23	279.82	279.82	279.82	279.82	250.34	0
2023-06-22	279.82	279.82	279.82	279.82	250.34	0
2023-06-21	279.82	279.82	279.82	279.82	250.34	0
2023-06-20	279.82	279.82	279.82	279.82	250.34	0
2023-06-19	279.82	279.82	279.82	279.82	250.34	0
2023-06-16	279.82	279.82	279.82	279.82	250.34	0
2023-06-15	279.82	279.82	279.82	279.82	250.34	0
2023-06-14	279.82	279.82	279.82	279.82	250.34	0
2023-06-13	279.82	279.82	279.82	279.82	250.34	0
2023-06-12	279.82	279.82	279.82	279.82	250.34	0
2023-06-09	279.82	279.82	279.82	279.82	250.34	0

← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.8918 USD
2026-07-01	1.3953 USD
2026-04-01	1.3442 USD
2026-01-07	1.4259 USD
2025-10-01	1.4699 USD
2025-07-02	1.5046 USD
2025-04-02	1.5415 USD
2024-12-30	1.6084 USD
2024-10-02	1.4799 USD
2024-07-02	1.4642 USD
2024-04-03	1.3393 USD
2024-01-03	1.2855 USD
2023-10-04	1.3097 USD
2023-07-05	1.8379 USD
2023-04-05	1.8621 USD
2023-01-04	1.8865 USD
2022-10-05	1.9043 USD
2022-07-06	1.9360 USD
2022-04-06	1.8560 USD
2022-01-05	1.9538 USD
2021-10-06	1.9530 USD
2021-07-13	1.9410 USD
2021-04-07	2.0165 USD
2020-10-07	1.9359 USD
2020-07-14	1.8651 USD
2020-04-08	1.7747 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.