Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	46.510	46.897	46.290	46.290	41.534	439
2023-06-08	46.170	46.715	45.927	46.500	41.723	6,786
2023-06-07	46.610	48.070	46.100	46.870	42.054	12,942
2023-06-06	51.550	51.550	50.279	50.279	45.114	1,406
2023-06-05	51.600	51.949	51.500	51.949	46.612	170
2023-06-02	50.380	51.122	50.340	51.122	45.870	893
2023-06-01	50.808	50.808	50.360	50.598	45.400	3,564
2023-05-31	50.560	50.651	50.416	50.615	45.415	3,467
2023-05-30	51.084	51.140	50.650	50.880	45.653	339
2023-05-26	50.960	51.689	50.960	51.210	45.949	64
2023-05-25	50.928	51.233	50.928	51.205	45.945	176
2023-05-24	51.990	52.010	51.480	51.480	46.191	1,479
2023-05-23	51.410	51.660	51.090	51.660	46.353	126
2023-05-22	52.630	52.630	51.205	51.350	46.075	2,911
2023-05-19	52.781	53.029	52.689	52.689	47.276	78
2023-05-18	52.940	52.940	52.807	52.807	47.382	85
2023-05-17	53.020	53.020	52.901	52.911	47.475	62
2023-05-16	53.155	53.350	52.230	53.160	47.699	953
2023-05-15	54.300	54.300	53.309	53.309	47.832	552
2023-05-12	54.440	54.660	54.435	54.460	48.865	9,697
2023-05-11	54.001	54.410	54.001	54.370	48.784	67
2023-05-10	54.580	54.585	54.260	54.260	48.686	9
2023-05-09	54.582	54.849	54.582	54.738	49.115	521
2023-05-05	54.501	54.795	54.501	54.660	49.044	60
2023-05-04	54.140	54.341	54.030	54.341	48.759	1,102
2023-05-03	54.890	54.908	54.488	54.851	49.216	785
2023-05-02	54.547	54.650	54.547	54.650	49.036	106
2023-04-28	54.998	54.998	54.320	54.330	48.748	4,048
2023-04-27	54.380	54.598	54.330	54.330	48.748	1,106
2023-04-26	54.512	54.512	54.499	54.499	48.900	138
2023-04-25	53.810	54.545	53.810	54.545	48.941	6,836
2023-04-24	53.630	53.735	53.252	53.735	48.215	1,269
2023-04-21	54.600	54.600	53.585	53.585	48.080	1,457
2023-04-20	54.420	54.420	53.970	54.225	48.654	2,564
2023-04-19	55.475	55.475	54.421	54.421	48.830	1,558
2023-04-18	55.020	55.020	55.009	55.009	49.358	1,356
2023-04-17	55.030	55.171	55.030	55.088	49.429	1,323
2023-04-14	54.958	55.179	54.910	55.075	49.417	1,844
2023-04-13	55.140	55.140	54.820	54.923	49.281	722
2023-04-12	55.189	55.310	55.189	55.310	49.627	354
2023-04-11	55.346	55.710	55.346	55.685	49.964	144
2023-04-06	55.748	55.832	55.570	55.570	49.861	2,100
2023-04-05	55.309	55.555	55.309	55.555	49.848	1,629
2023-04-04	54.792	54.792	54.672	54.715	48.762	442
2023-04-03	55.190	55.260	55.000	55.200	49.194	503
2023-03-31	54.599	54.768	54.599	54.611	48.669	941
2023-03-30	54.515	54.515	54.258	54.258	48.355	4,205
2023-03-29	55.079	55.079	54.952	54.982	49.000	309
2023-03-28	55.020	55.020	55.020	55.020	49.034	544
2023-03-27	55.040	55.040	55.040	55.040	49.052	5
2023-03-24	53.870	54.415	53.789	54.415	48.495	890
2023-03-23	53.590	53.605	53.553	53.593	47.762	3,026
2023-03-22	54.301	54.357	53.710	53.710	47.866	64
2023-03-21	54.258	54.263	53.857	53.941	48.072	1,483
2023-03-20	54.315	54.315	54.149	54.149	48.257	51
2023-03-17	54.200	54.200	53.518	53.899	48.035	8,753
2023-03-16	54.395	54.395	53.645	53.840	47.982	243
2023-03-15	53.897	54.399	53.897	54.399	48.480	197
2023-03-14	53.765	53.765	53.490	53.490	47.670	152
2023-03-13	53.069	54.030	53.069	53.400	47.590	4,691

← NewerPage 15 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.