Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	42.565	42.810	42.150	42.810	39.410	67,424
2024-02-28	42.310	42.315	41.921	41.961	38.628	473
2024-02-27	42.180	42.280	42.005	42.280	38.922	25,494
2024-02-26	42.410	42.490	42.220	42.280	38.922	443
2024-02-23	42.056	42.515	42.046	42.515	39.138	811
2024-02-22	42.530	42.550	41.572	42.055	38.715	7,216
2024-02-21	42.475	42.730	42.315	42.420	39.051	50
2024-02-20	41.920	42.640	41.780	42.369	39.004	1,250
2024-02-16	41.280	41.411	40.976	41.389	38.102	409
2024-02-15	41.000	41.345	40.915	40.920	37.670	3,211
2024-02-14	41.452	41.540	40.285	40.588	37.364	1,438
2024-02-13	42.510	42.860	41.575	41.705	38.393	406
2024-02-12	41.780	42.235	41.595	42.140	38.793	3,061
2024-02-09	42.870	42.870	41.800	41.830	38.508	1,938
2024-02-08	43.278	43.750	43.258	43.258	39.822	878
2024-02-07	44.510	44.510	43.491	43.495	40.040	1,460
2024-02-06	43.780	44.635	43.780	44.460	40.929	1,964
2024-02-05	44.709	44.811	44.120	44.230	40.717	8,392
2024-02-02	45.046	45.370	44.588	44.765	41.210	805
2024-02-01	43.980	44.839	43.695	44.818	41.259	2,128
2024-01-31	44.345	45.051	44.345	44.771	41.215	464
2024-01-30	43.631	44.480	43.618	44.480	40.947	230
2024-01-29	44.550	44.550	44.050	44.260	40.745	163
2024-01-26	44.314	44.460	44.253	44.395	40.869	1,193
2024-01-25	44.274	44.457	43.780	43.870	40.386	1,405
2024-01-24	44.210	44.520	43.890	44.420	40.892	581
2024-01-23	43.490	44.120	43.490	43.990	40.496	140
2024-01-22	42.962	43.160	42.750	42.870	39.465	812
2024-01-19	43.730	43.730	43.145	43.410	39.962	704
2024-01-18	43.892	43.970	43.465	43.595	40.133	1,233
2024-01-17	43.580	44.318	43.260	44.249	40.735	1,267
2024-01-16	43.340	43.440	43.181	43.181	39.751	449
2024-01-12	43.600	43.894	43.400	43.470	40.017	260
2024-01-11	43.644	43.644	43.425	43.535	40.077	945
2024-01-10	44.460	44.460	43.732	43.732	40.259	818
2024-01-09	44.115	44.600	44.039	44.600	41.058	329
2024-01-08	43.540	43.905	43.540	43.905	40.418	338
2024-01-05	43.440	43.688	42.985	43.218	39.785	478
2024-01-04	44.530	44.600	43.551	43.551	40.092	18,630
2024-01-03	44.710	44.900	44.560	44.720	41.168	845
2024-01-02	43.408	44.795	43.190	44.780	40.883	3,332
2023-12-29	42.910	43.180	42.910	43.165	39.408	85
2023-12-28	42.865	42.930	42.780	42.875	39.144	375
2023-12-27	42.792	42.899	42.745	42.899	39.165	843
2023-12-22	42.770	43.320	42.770	43.110	39.358	94,023
2023-12-21	42.851	42.866	42.230	42.230	38.555	1,438
2023-12-20	42.985	43.048	42.659	43.041	39.295	3,591
2023-12-19	43.816	43.890	43.380	43.470	39.687	389
2023-12-18	43.960	43.960	43.625	43.625	39.828	213
2023-12-15	44.100	44.340	43.620	44.200	40.353	3,271
2023-12-14	45.460	45.460	44.730	44.901	40.993	948
2023-12-13	44.560	45.041	44.508	45.041	41.121	1,826
2023-12-12	43.890	44.401	43.850	44.310	40.454	4,291
2023-12-11	43.318	43.635	43.130	43.620	39.824	7,053
2023-12-08	43.430	43.500	42.931	42.931	39.195	683
2023-12-07	43.390	43.851	42.692	43.851	40.035	1,605
2023-12-06	42.340	43.540	41.730	43.229	39.467	8,364
2023-12-05	41.230	41.240	40.381	40.441	36.922	2,146
2023-12-04	40.899	41.166	40.822	40.935	37.372	7,021
2023-12-01	40.290	40.495	39.925	40.450	36.930	258

← NewerPage 12 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.