Campbell Soup Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.200 | 21.360 | 20.530 | 20.590 | 20.590 | 2,397 |
| 2026-10-22 | 19.720 | 20.815 | 19.670 | 20.815 | 20.815 | 5,348 |
| 2026-10-21 | 19.920 | 19.970 | 19.540 | 19.560 | 19.560 | 3,365 |
| 2026-10-20 | 19.000 | 19.970 | 19.000 | 19.940 | 19.940 | 2,131 |
| 2026-10-19 | 19.740 | 19.990 | 19.270 | 19.270 | 19.270 | 1,696 |
| 2026-10-16 | 19.860 | 20.135 | 19.805 | 19.829 | 19.829 | 2,927 |
| 2026-10-15 | 19.200 | 20.495 | 19.130 | 19.990 | 19.990 | 26,107 |
| 2026-10-14 | 19.000 | 19.150 | 18.730 | 19.130 | 19.130 | 4,395 |
| 2026-10-13 | 18.900 | 19.390 | 18.850 | 18.950 | 18.950 | 3,484 |
| 2026-10-12 | 19.400 | 19.400 | 18.940 | 19.155 | 19.155 | 4,610 |
| 2026-10-09 | 19.430 | 19.490 | 18.950 | 19.160 | 19.160 | 7,457 |
| 2026-10-08 | 19.020 | 19.370 | 18.760 | 19.350 | 19.350 | 1,830 |
| 2026-10-07 | 18.970 | 19.120 | 18.630 | 18.940 | 18.940 | 13,982 |
| 2026-10-06 | 19.500 | 19.500 | 18.940 | 19.020 | 19.020 | 10,601 |
| 2026-10-05 | 19.830 | 19.920 | 19.280 | 19.335 | 19.335 | 2,330 |
| 2026-10-02 | 19.660 | 19.840 | 19.345 | 19.600 | 19.600 | 4,294 |
| 2026-10-01 | 19.940 | 19.940 | 19.100 | 19.370 | 19.370 | 5,486 |
| 2026-09-30 | 20.500 | 20.500 | 19.870 | 19.880 | 19.880 | 1,437 |
| 2026-09-29 | 20.040 | 20.310 | 19.910 | 20.070 | 20.070 | 1,893 |
| 2026-09-28 | 19.440 | 19.940 | 19.310 | 19.870 | 19.870 | 4,185 |
| 2026-09-25 | 19.970 | 19.970 | 19.260 | 19.340 | 19.340 | 3,877 |
| 2026-09-24 | 20.370 | 20.760 | 20.000 | 20.095 | 20.095 | 1,216 |
| 2026-09-23 | 20.300 | 20.460 | 20.000 | 20.325 | 20.325 | 597 |
| 2026-09-22 | 19.960 | 20.550 | 19.810 | 20.140 | 20.140 | 4,529 |
| 2026-09-21 | 20.820 | 20.870 | 20.190 | 20.220 | 20.220 | 4,378 |
| 2026-09-18 | 21.700 | 21.700 | 20.760 | 20.860 | 20.860 | 1,860 |
| 2026-09-17 | 21.600 | 21.820 | 21.360 | 21.490 | 21.490 | 1,481 |
| 2026-09-16 | 21.220 | 21.840 | 21.220 | 21.730 | 21.730 | 3,839 |
| 2026-09-15 | 21.500 | 21.630 | 21.030 | 21.240 | 21.240 | 1,721 |
| 2026-09-14 | 21.450 | 21.595 | 21.010 | 21.380 | 21.380 | 3,375 |
| 2026-09-11 | 21.060 | 21.300 | 20.840 | 21.190 | 21.190 | 6,499 |
| 2026-09-10 | 22.150 | 22.150 | 20.900 | 20.900 | 20.900 | 3,739 |
| 2026-09-09 | 21.580 | 22.055 | 21.580 | 22.035 | 22.035 | 5,241 |
| 2026-09-08 | 21.490 | 21.700 | 20.700 | 21.625 | 21.625 | 17,073 |
| 2026-09-04 | 22.190 | 22.190 | 21.031 | 21.460 | 21.460 | 7,003 |
| 2026-09-03 | 23.930 | 24.200 | 20.640 | 21.802 | 21.802 | 45,108 |
| 2026-09-02 | 23.400 | 24.110 | 23.400 | 24.110 | 24.110 | 1,100 |
| 2026-09-01 | 23.080 | 24.150 | 23.080 | 23.760 | 23.760 | 2,619 |
| 2026-08-31 | 22.800 | 23.900 | 22.800 | 23.610 | 23.610 | 1,527 |
| 2026-08-28 | 23.370 | 23.630 | 23.200 | 23.370 | 23.370 | 4,949 |
| 2026-08-27 | 23.260 | 23.420 | 22.920 | 23.370 | 23.370 | 3,880 |
| 2026-08-26 | 23.000 | 23.880 | 23.000 | 23.360 | 23.360 | 8,500 |
| 2026-08-25 | 23.500 | 24.300 | 23.430 | 23.490 | 23.490 | 2,475 |
| 2026-08-24 | 24.280 | 24.290 | 23.930 | 24.090 | 24.090 | 3,468 |
| 2026-08-21 | 23.920 | 24.110 | 23.000 | 24.020 | 24.020 | 1,546 |
| 2026-08-20 | 23.750 | 23.920 | 22.960 | 23.650 | 23.650 | 5,956 |
| 2026-08-19 | 22.860 | 24.020 | 22.300 | 24.020 | 24.020 | 1,495 |
| 2026-08-18 | 23.300 | 23.300 | 22.750 | 22.870 | 22.870 | 2,726 |
| 2026-08-17 | 23.170 | 23.330 | 22.760 | 22.760 | 22.760 | 1,318 |
| 2026-08-14 | 23.300 | 23.490 | 23.020 | 23.190 | 23.190 | 6,296 |
| 2026-08-13 | 22.670 | 23.300 | 22.440 | 23.160 | 23.160 | 9,819 |
| 2026-08-12 | 22.790 | 22.810 | 22.250 | 22.650 | 22.650 | 2,469 |
| 2026-08-11 | 22.530 | 22.900 | 22.130 | 22.580 | 22.580 | 6,467 |
| 2026-08-10 | 23.020 | 23.160 | 22.520 | 22.560 | 22.560 | 2,070 |
| 2026-08-07 | 22.410 | 23.210 | 22.410 | 23.180 | 23.180 | 15,711 |
| 2026-08-06 | 22.750 | 23.290 | 22.550 | 22.640 | 22.640 | 6,892 |
| 2026-08-05 | 22.860 | 23.130 | 22.610 | 22.821 | 22.821 | 2,639 |
| 2026-08-04 | 22.490 | 22.750 | 22.100 | 22.750 | 22.750 | 9,115 |
| 2026-08-03 | 22.010 | 22.560 | 21.890 | 22.240 | 22.240 | 5,015 |
| 2026-07-31 | 22.790 | 22.790 | 21.798 | 21.970 | 21.970 | 5,840 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-07 | 0.3900 USD |
| 2025-10-01 | 0.3900 USD |
| 2025-07-02 | 0.3900 USD |
| 2025-04-02 | 0.3900 USD |
| 2025-01-02 | 0.3900 USD |
| 2024-10-02 | 0.3700 USD |
| 2024-07-03 | 0.3700 USD |
| 2024-04-03 | 0.3700 USD |
| 2024-01-03 | 0.3700 USD |
| 2023-10-04 | 0.3700 USD |
| 2023-07-05 | 0.3700 USD |
| 2023-04-05 | 0.3700 USD |
| 2023-01-04 | 0.3700 USD |
| 2022-10-05 | 0.3700 USD |
| 2022-07-06 | 0.3700 USD |
| 2022-04-06 | 0.3700 USD |
| 2022-01-05 | 0.3700 USD |
| 2021-10-06 | 0.3700 USD |
| 2021-07-13 | 0.3700 USD |
| 2021-04-07 | 0.3700 USD |
| 2021-01-07 | 0.3700 USD |
| 2020-10-07 | 0.3500 USD |
| 2020-07-14 | 0.3500 USD |
| 2020-04-08 | 0.3500 USD |
| 2020-01-07 | 0.3500 USD |
| 2019-10-09 | 0.3500 USD |
| 2019-07-11 | 0.3500 USD |
| 2019-04-10 | 0.3500 USD |
| 2019-01-08 | 0.3500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.