The Campbell's Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	272.81	273.31	272.81	273.31	242.89	1,100
2023-03-09	269.08	271.45	269.08	271.06	240.89	1,650
2023-03-08	272.14	272.81	266.71	266.71	237.02	1,430
2023-03-07	270.76	270.76	270.76	270.76	240.62	0
2023-03-06	270.00	270.76	270.00	270.76	240.62	1,100
2023-03-03	271.74	272.34	271.74	272.34	242.02	1,100
2023-03-02	271.85	272.02	271.85	272.02	241.74	1,100
2023-03-01	277.34	277.34	277.34	277.34	246.47	0
2023-02-28	277.34	277.34	277.34	277.34	246.47	550
2023-02-27	276.15	276.15	276.15	276.15	245.41	0
2023-02-24	276.15	276.15	276.15	276.15	245.41	550
2023-02-23	273.52	273.52	273.52	273.52	243.07	550
2023-02-22	278.78	278.78	274.82	274.82	244.23	1,650
2023-02-17	267.30	268.11	267.30	268.11	238.27	1,100
2023-02-16	266.74	266.74	264.28	264.75	235.28	3,300
2023-02-15	263.75	263.75	263.75	263.75	234.39	0
2023-02-14	264.03	265.80	263.53	263.75	234.39	2,750
2023-02-13	268.02	268.02	268.02	268.02	238.19	0
2023-02-10	268.02	268.02	268.02	268.02	238.19	550
2023-02-09	267.31	267.31	267.31	267.31	237.55	550
2023-02-08	265.85	265.85	265.85	265.85	236.26	0
2023-02-07	265.00	266.00	265.00	265.85	236.26	1,278
2023-02-06	299.70	299.70	299.70	299.70	266.34	0
2023-02-03	299.70	299.70	299.70	299.70	266.34	0
2023-02-02	299.70	299.70	299.70	299.70	266.34	0
2023-02-01	299.70	299.70	299.70	299.70	266.34	0
2023-01-31	299.70	299.70	299.70	299.70	266.34	0
2023-01-30	299.70	299.70	299.70	299.70	266.34	0
2023-01-27	299.70	299.70	299.70	299.70	266.34	0
2023-01-26	299.70	299.70	299.70	299.70	266.34	0
2023-01-25	299.70	299.70	299.70	299.70	266.34	0
2023-01-24	299.70	299.70	299.70	299.70	266.34	0
2023-01-23	299.70	299.70	299.70	299.70	266.34	0
2023-01-20	299.70	299.70	299.70	299.70	266.34	0
2023-01-19	299.70	299.70	299.70	299.70	266.34	0
2023-01-18	299.70	299.70	299.70	299.70	266.34	0
2023-01-17	299.70	299.70	299.70	299.70	266.34	0
2023-01-16	299.70	299.70	299.70	299.70	266.34	0
2023-01-13	299.70	299.70	299.70	299.70	266.34	0
2023-01-12	299.70	299.70	299.70	299.70	266.34	0
2023-01-11	299.70	299.70	299.70	299.70	266.34	0
2023-01-10	299.70	299.70	299.70	299.70	266.34	0
2023-01-09	299.70	299.70	299.70	299.70	266.34	0
2023-01-06	299.70	299.70	299.70	299.70	266.34	0
2023-01-05	299.70	299.70	299.70	299.70	266.34	0
2023-01-04	299.70	299.70	299.70	299.70	266.34	0
2023-01-03	299.70	299.70	299.70	299.70	264.66	0
2023-01-02	299.70	299.70	299.70	299.70	264.66	0
2022-12-29	299.70	299.70	299.70	299.70	264.66	0
2022-12-28	299.70	299.70	299.70	299.70	264.66	0
2022-12-27	299.70	299.70	299.70	299.70	264.66	0
2022-12-26	299.70	299.70	299.70	299.70	264.66	0
2022-12-23	299.70	299.70	299.70	299.70	264.66	0
2022-12-22	299.70	299.70	299.70	299.70	264.66	0
2022-12-21	299.70	299.70	299.70	299.70	264.66	0
2022-12-20	299.70	299.70	299.70	299.70	264.66	0
2022-12-19	299.70	299.70	299.70	299.70	264.66	0
2022-12-16	292.01	299.70	292.01	299.70	264.66	8
2022-12-15	278.90	278.90	278.90	278.90	246.29	0
2022-12-14	278.90	278.90	278.90	278.90	246.29	0

← NewerPage 16 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.