Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	41.131	41.131	41.130	41.131	37.202	459
2023-09-05	41.075	41.766	41.075	41.258	37.316	275
2023-09-01	42.375	42.375	40.785	40.785	36.888	1,324
2023-08-31	43.702	44.010	41.791	42.063	38.044	5,240
2023-08-30	42.359	42.359	42.029	42.029	38.013	1,000
2023-08-29	42.340	42.340	41.990	42.211	38.179	401
2023-08-25	42.179	42.270	42.071	42.190	38.159	980
2023-08-24	41.845	42.197	41.845	42.081	38.061	567
2023-08-23	41.735	41.735	41.681	41.689	37.706	281
2023-08-22	41.910	41.910	41.721	41.839	37.842	825
2023-08-21	42.180	42.249	41.872	41.948	37.940	2,916
2023-08-18	42.226	42.929	42.196	42.769	38.683	1,167
2023-08-17	42.705	42.705	42.705	42.705	38.625	78
2023-08-16	43.148	43.148	42.928	42.929	38.828	3
2023-08-15	43.680	43.680	43.031	43.151	39.029	73,885
2023-08-14	44.249	44.249	44.010	44.010	39.805	9
2023-08-11	44.220	44.220	44.018	44.018	39.813	185
2023-08-10	44.337	44.337	44.051	44.051	39.842	127
2023-08-09	43.280	44.120	43.280	44.069	39.859	10,968
2023-08-08	44.500	44.500	43.615	43.685	39.511	9,403
2023-08-07	44.555	45.165	44.318	44.575	40.316	3,628
2023-08-04	45.690	45.761	45.351	45.465	41.121	67
2023-08-03	45.540	45.891	45.540	45.771	41.398	72,925
2023-08-02	46.389	46.389	46.389	46.389	41.957	15
2023-08-01	45.935	45.935	45.439	45.439	41.098	433
2023-07-31	46.275	46.275	46.035	46.035	41.637	3,309
2023-07-28	46.210	46.305	46.210	46.240	41.822	50
2023-07-27	46.358	46.358	45.905	46.060	41.659	675
2023-07-26	46.138	46.535	46.138	46.460	42.021	322
2023-07-25	46.258	46.335	46.181	46.335	41.908	554
2023-07-24	46.480	46.580	46.390	46.495	42.053	41
2023-07-21	46.410	46.429	46.365	46.365	41.935	31
2023-07-20	45.920	46.307	45.811	46.307	41.883	2,035
2023-07-19	45.212	45.615	45.076	45.615	41.257	1,288
2023-07-18	45.071	45.367	45.071	45.360	41.026	700
2023-07-17	45.110	45.110	44.971	45.019	40.718	568
2023-07-14	45.515	45.515	45.090	45.449	41.107	1,118
2023-07-13	45.885	45.970	45.445	45.558	41.205	807
2023-07-12	46.130	46.130	45.642	45.855	41.474	1,301
2023-07-11	46.229	46.229	45.960	45.960	41.569	979
2023-07-10	45.810	46.130	45.810	46.130	41.723	30
2023-07-07	45.860	45.915	45.613	45.819	41.441	5,387
2023-07-06	45.880	46.161	45.770	46.139	41.731	2,461
2023-07-05	45.920	45.970	45.779	45.970	41.578	59
2023-07-03	45.595	46.535	45.595	46.510	41.732	4,985
2023-06-30	45.815	45.876	45.585	45.585	40.902	2,050
2023-06-29	45.124	45.499	45.104	45.499	40.825	6,703
2023-06-28	45.365	45.370	44.800	45.159	40.520	2,888
2023-06-27	46.097	46.268	46.029	46.141	41.400	1,054
2023-06-26	45.420	45.755	45.082	45.755	41.054	826
2023-06-23	45.790	45.928	45.729	45.739	41.040	857
2023-06-22	45.886	45.985	45.841	45.845	41.135	609
2023-06-21	45.585	46.100	45.456	46.058	41.326	2,014
2023-06-20	46.559	46.559	46.080	46.085	41.351	3,119
2023-06-19	46.520	46.520	46.520	46.520	41.741	11
2023-06-16	46.621	46.711	46.480	46.559	41.776	1,638
2023-06-15	46.111	46.240	45.977	45.985	41.261	1,959
2023-06-14	46.171	46.176	45.892	45.892	41.177	1,094
2023-06-13	45.680	46.130	45.680	46.039	41.309	171
2023-06-12	46.010	46.176	45.715	45.715	41.019	10,629

← NewerPage 14 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.