Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	44.000	44.240	43.740	43.775	40.636	1,237
2024-05-28	45.140	45.140	44.300	44.549	41.354	856
2024-05-24	45.770	45.790	45.272	45.370	42.117	270
2024-05-23	45.507	46.091	45.410	45.670	42.395	384
2024-05-22	45.995	45.995	45.465	45.940	42.646	1,124
2024-05-21	46.210	46.260	45.940	46.065	42.762	63
2024-05-20	46.560	46.560	46.390	46.390	43.064	4
2024-05-17	46.590	46.690	46.415	46.630	43.286	349
2024-05-16	45.916	46.560	45.916	46.505	43.170	962
2024-05-15	46.181	46.240	45.560	45.560	42.293	1,145
2024-05-14	46.359	46.711	46.359	46.510	43.175	161
2024-05-13	46.105	46.330	45.940	46.050	42.748	2,203
2024-05-10	45.230	45.769	45.230	45.769	42.487	411
2024-05-09	44.910	45.360	44.910	45.280	42.033	59
2024-05-08	45.270	45.325	45.011	45.071	41.839	218
2024-05-07	45.178	45.180	44.905	44.905	41.685	1,344
2024-05-03	45.108	45.680	44.903	45.145	41.908	318
2024-05-02	45.977	46.140	45.630	45.630	42.358	1,228
2024-05-01	45.398	45.681	45.125	45.681	42.406	381
2024-04-30	44.930	45.715	44.901	45.670	42.395	1,214
2024-04-29	44.915	44.920	44.600	44.920	41.699	790
2024-04-26	45.050	45.446	45.050	45.100	41.866	175,684
2024-04-25	45.795	45.932	45.525	45.530	42.265	152,727
2024-04-24	44.630	45.660	44.360	45.610	42.339	977
2024-04-23	45.142	45.410	45.142	45.410	42.154	399
2024-04-22	44.260	45.110	44.260	45.110	41.875	1,225
2024-04-19	43.834	44.310	43.784	44.310	41.133	323
2024-04-18	43.687	43.687	43.480	43.539	40.417	155
2024-04-17	43.338	43.370	42.860	43.000	39.917	534
2024-04-16	42.840	43.009	42.608	43.009	39.925	1,361
2024-04-15	42.470	42.915	42.300	42.780	39.712	1,607
2024-04-12	43.070	43.298	42.365	42.375	39.336	2,039
2024-04-11	43.790	43.790	43.065	43.260	40.158	1,183
2024-04-10	43.920	44.260	43.700	43.700	40.566	766
2024-04-09	43.770	44.101	43.700	44.101	40.939	208
2024-04-08	43.300	43.940	43.130	43.891	40.744	628
2024-04-05	43.546	43.571	43.229	43.259	40.157	928
2024-04-04	43.011	43.767	43.011	43.571	40.446	3,755
2024-04-03	43.222	43.327	42.895	42.895	39.819	2,772
2024-04-02	44.742	44.858	44.417	44.508	40.973	2,911
2024-03-28	44.708	44.780	44.465	44.510	40.975	1,799
2024-03-27	44.017	44.245	43.550	44.099	40.597	1,420
2024-03-26	43.315	43.610	43.281	43.610	40.146	812
2024-03-25	43.793	43.813	43.240	43.269	39.832	1,212
2024-03-22	43.460	43.647	43.150	43.360	39.916	678
2024-03-21	43.165	43.465	42.870	42.980	39.566	399
2024-03-20	44.054	44.084	43.770	43.820	40.340	261
2024-03-19	43.520	43.527	43.150	43.370	39.925	464
2024-03-18	42.620	43.565	42.620	43.280	39.843	4,096
2024-03-15	42.246	42.660	42.120	42.660	39.272	251
2024-03-14	42.640	42.770	41.965	41.969	38.636	2,642
2024-03-13	43.240	43.240	42.791	42.820	39.419	107
2024-03-12	42.900	42.980	42.570	42.958	39.546	1,146
2024-03-11	42.880	43.120	42.690	42.870	39.465	8,090
2024-03-08	41.956	42.470	41.910	42.470	39.097	596
2024-03-07	43.300	43.370	42.081	42.110	38.765	2,724
2024-03-06	43.500	44.960	42.628	42.825	39.424	6,371
2024-03-05	43.555	43.560	42.811	43.140	39.714	2,081
2024-03-04	42.720	43.075	42.578	42.981	39.567	1,112
2024-03-01	42.720	42.781	42.540	42.540	39.161	3,551

← NewerPage 11 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.