Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	39.715	40.101	39.660	39.910	36.437	814
2023-11-29	40.350	40.350	39.980	39.981	36.502	1,799
2023-11-28	40.700	40.700	40.462	40.462	36.941	3
2023-11-27	41.140	41.140	40.580	40.580	37.048	834
2023-11-24	41.039	41.220	41.039	41.068	37.494	65
2023-11-22	40.896	41.250	40.800	40.891	37.332	808
2023-11-21	40.920	40.920	40.680	40.807	37.255	347
2023-11-20	40.680	40.680	40.405	40.620	37.085	575
2023-11-17	41.080	41.080	40.549	40.780	37.231	336
2023-11-16	40.400	41.230	40.400	41.230	37.642	3,514
2023-11-15	40.690	40.718	40.430	40.459	36.938	588
2023-11-14	40.670	40.670	40.315	40.341	36.830	353
2023-11-13	40.465	40.660	40.429	40.461	36.940	873
2023-11-10	40.420	40.600	40.100	40.100	36.610	292
2023-11-09	40.320	40.468	40.320	40.388	36.873	513
2023-11-08	40.370	40.491	40.370	40.491	36.967	203
2023-11-07	40.530	40.780	40.530	40.740	37.194	561
2023-11-06	40.990	41.030	40.840	40.849	37.294	26,535
2023-11-03	41.450	41.638	41.130	41.190	37.605	1,363
2023-11-02	40.975	41.509	40.975	41.440	37.833	1,733
2023-11-01	40.480	40.921	40.480	40.870	37.313	580
2023-10-31	40.600	40.600	40.115	40.298	36.791	1,304
2023-10-30	40.562	40.810	40.300	40.440	36.921	10,200
2023-10-27	40.901	41.038	40.442	40.510	36.984	493
2023-10-26	40.736	41.210	40.722	41.089	37.513	171
2023-10-25	39.822	40.650	39.796	40.650	37.112	3,062
2023-10-24	39.778	40.059	39.680	39.695	36.240	796
2023-10-23	39.600	39.879	39.570	39.775	36.313	816
2023-10-20	39.880	40.270	39.828	40.039	36.554	1,429
2023-10-19	39.702	40.029	39.702	40.029	36.545	1,729
2023-10-18	39.821	39.962	39.738	39.750	36.291	118
2023-10-17	40.050	40.315	39.650	39.660	36.208	541
2023-10-16	39.938	40.200	39.900	40.148	36.654	4,063
2023-10-13	38.865	39.760	38.060	39.760	36.300	4,760
2023-10-12	39.470	39.470	37.940	38.367	35.028	1,164
2023-10-11	39.691	39.691	39.270	39.270	35.852	681
2023-10-10	40.410	40.410	39.521	39.521	36.082	1,417
2023-10-09	39.861	39.861	39.711	39.711	36.255	23
2023-10-06	38.911	39.000	38.110	39.000	35.606	499
2023-10-05	39.922	40.160	39.395	39.395	35.966	363
2023-10-04	39.679	39.849	39.653	39.808	36.344	941
2023-10-03	39.378	39.699	39.378	39.699	35.906	293
2023-10-02	40.749	41.030	39.450	39.450	35.681	791
2023-09-29	41.373	41.408	41.000	41.128	37.199	2,303
2023-09-28	41.339	41.339	41.269	41.269	37.326	1,004
2023-09-27	41.531	41.760	41.248	41.248	37.308	2,797
2023-09-26	41.951	41.951	41.831	41.905	37.901	1,622
2023-09-25	42.250	42.350	41.962	42.192	38.161	564
2023-09-22	42.922	42.922	42.819	42.819	38.728	124
2023-09-21	42.730	43.369	42.730	43.120	39.000	1,970
2023-09-20	42.370	42.652	42.351	42.652	38.577	125
2023-09-19	42.639	42.665	42.639	42.665	38.589	33
2023-09-18	42.975	42.975	42.581	42.581	38.513	292
2023-09-15	43.530	43.530	43.319	43.319	39.180	406
2023-09-14	42.910	43.439	42.910	43.361	39.219	282
2023-09-13	42.570	42.707	42.570	42.615	38.544	1,157
2023-09-12	42.685	42.685	42.685	42.685	38.607	25
2023-09-11	42.100	42.599	42.100	42.595	38.526	661
2023-09-08	41.690	41.891	41.690	41.841	37.844	199
2023-09-07	41.420	41.949	41.420	41.949	37.941	374

← NewerPage 13 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.