Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	50.660	50.810	50.540	50.709	47.459	154
2024-08-22	50.740	50.830	50.232	50.270	47.049	270
2024-08-21	50.300	50.930	50.300	50.580	47.339	1,595
2024-08-20	49.965	50.412	49.859	50.412	47.182	856
2024-08-19	49.340	49.853	48.874	49.740	46.553	824
2024-08-16	48.990	48.990	48.690	48.910	45.776	2,795
2024-08-15	49.640	49.640	48.900	49.090	45.944	470
2024-08-14	48.890	49.771	48.890	49.724	46.538	3,527
2024-08-13	48.631	48.721	48.150	48.550	45.439	4,638
2024-08-12	49.130	49.130	48.504	48.660	45.542	2,139
2024-08-09	48.930	48.930	48.274	48.905	45.771	1,612
2024-08-08	48.350	49.362	48.339	48.810	45.682	359
2024-08-07	49.010	49.420	49.010	49.260	46.103	277
2024-08-06	49.380	49.380	48.718	48.921	45.786	449
2024-08-05	47.050	50.510	47.050	48.990	45.851	2,028
2024-08-02	48.911	49.140	47.965	48.560	45.448	3,925
2024-08-01	47.315	47.750	46.883	47.741	44.681	846
2024-07-31	47.470	47.476	47.065	47.400	44.363	1,411
2024-07-30	46.640	47.440	46.640	47.440	44.400	3,230
2024-07-29	46.670	46.970	46.272	46.970	43.960	8,830
2024-07-26	46.640	46.820	46.230	46.810	43.810	1,117
2024-07-25	46.720	47.389	46.110	46.140	43.183	890
2024-07-24	45.720	46.290	45.490	46.290	43.324	408
2024-07-23	46.121	46.220	45.550	45.550	42.631	27,975
2024-07-22	46.221	46.296	45.891	46.200	43.239	783
2024-07-19	48.040	48.290	46.480	46.650	43.661	1,227
2024-07-18	47.360	48.590	47.360	48.310	45.214	360
2024-07-17	46.656	47.560	46.440	47.441	44.401	1,556
2024-07-16	45.445	46.060	45.340	45.850	42.912	1,219
2024-07-15	45.570	45.600	44.928	45.310	42.407	823
2024-07-12	45.470	45.680	45.379	45.540	42.622	466
2024-07-11	44.972	45.540	44.942	45.430	42.519	900
2024-07-10	45.318	45.570	45.303	45.570	42.650	1,744
2024-07-09	44.630	45.440	44.630	45.440	42.528	122
2024-07-08	45.260	45.390	44.940	45.210	42.313	159
2024-07-05	44.640	45.028	44.640	44.935	42.056	1,632
2024-07-03	44.850	45.269	44.850	45.071	42.183	300
2024-07-02	45.220	45.435	45.130	45.400	42.145	1,263
2024-07-01	45.400	45.890	45.240	45.305	42.056	405
2024-06-28	45.197	45.400	44.960	45.120	41.885	805
2024-06-27	45.554	45.570	44.995	45.031	41.802	724
2024-06-26	44.190	45.805	44.190	45.575	42.307	4,929
2024-06-25	45.270	45.450	44.210	44.480	41.291	10,250
2024-06-24	44.580	45.320	44.580	44.970	41.745	121
2024-06-21	45.082	45.350	44.750	44.811	41.597	391
2024-06-20	44.650	45.490	44.650	45.150	41.912	1,669
2024-06-18	44.905	45.020	44.754	45.020	41.792	2,825
2024-06-17	43.963	44.712	43.963	44.712	41.505	1,119
2024-06-14	43.720	44.351	43.720	44.020	40.863	1,141
2024-06-13	42.741	43.141	42.588	43.141	40.047	3,164
2024-06-12	42.662	43.280	42.560	42.650	39.592	1,899
2024-06-11	42.578	42.790	42.475	42.475	39.429	1,357
2024-06-10	43.200	43.200	41.979	42.105	39.086	1,302
2024-06-07	43.424	43.453	43.110	43.110	40.019	177
2024-06-06	43.266	44.120	43.221	43.997	40.842	389
2024-06-05	43.170	44.420	42.645	44.190	41.021	1,469
2024-06-04	43.970	44.271	43.500	44.271	41.096	2,192
2024-06-03	44.548	44.630	44.053	44.110	40.947	2,398
2024-05-31	43.945	44.400	43.945	44.235	41.063	1,377
2024-05-30	43.581	43.615	43.320	43.525	40.404	578

← NewerPage 10 of 20 · 1,189 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.