Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	52.901	52.917	52.667	52.667	46.937	124
2023-03-09	53.240	53.340	52.477	53.340	47.537	533
2023-03-08	53.040	53.235	52.435	52.871	47.118	4,815
2023-03-07	52.538	52.538	51.995	51.995	46.338	398
2023-03-06	52.125	52.240	51.979	52.185	46.507	2,510
2023-03-03	52.233	52.490	52.233	52.462	46.754	1,692
2023-03-02	52.045	52.163	52.045	52.127	46.455	350
2023-03-01	52.240	52.308	51.504	51.830	46.191	837
2023-02-28	52.805	52.958	52.805	52.825	47.078	141
2023-02-27	53.150	53.453	53.150	53.309	47.509	276
2023-02-24	52.975	53.241	52.975	53.241	47.448	660
2023-02-23	53.403	53.403	53.283	53.283	47.486	122
2023-02-22	53.645	53.947	53.280	53.280	47.483	6,571
2023-02-21	52.785	53.885	52.258	53.695	47.853	749
2023-02-17	51.258	51.930	51.258	51.930	46.280	120
2023-02-15	50.680	50.710	50.680	50.710	45.193	119
2023-02-14	50.970	50.970	50.970	50.970	45.424	300
2023-02-13	51.233	51.599	51.233	51.599	45.985	171
2023-02-10	51.170	51.205	51.062	51.205	45.634	173
2023-02-08	50.875	51.225	50.875	51.083	45.525	3,202
2023-02-07	51.425	51.425	50.820	51.208	45.636	737
2023-02-06	51.015	51.905	50.980	51.905	46.258	547
2023-02-03	50.401	50.401	49.850	49.917	44.486	650
2023-02-02	50.350	50.720	49.950	50.060	44.613	2,277
2023-02-01	51.945	51.945	51.945	51.945	46.294	513
2023-01-31	52.405	52.475	51.713	51.713	46.087	677
2023-01-30	51.318	51.970	51.318	51.970	46.316	6,032
2023-01-27	50.665	51.010	50.665	50.980	45.433	27,960
2023-01-26	50.642	50.642	50.642	50.642	45.132	100
2023-01-25	51.870	52.171	51.270	51.532	45.925	1,212
2023-01-24	51.702	51.702	50.890	51.490	45.888	33,880
2023-01-23	51.975	52.070	51.975	52.070	46.405	33
2023-01-20	52.205	52.259	51.890	51.890	46.244	1,111
2023-01-19	52.680	52.835	52.680	52.835	47.086	100
2023-01-18	54.225	54.225	52.682	52.682	46.950	924
2023-01-17	55.010	55.550	54.650	54.700	48.749	7,031
2023-01-13	54.920	55.200	54.882	54.882	48.911	1,046
2023-01-12	55.315	55.315	54.760	54.761	48.803	640
2023-01-11	55.792	55.938	55.792	55.938	49.852	64
2023-01-10	56.001	56.001	55.875	55.875	49.796	200
2023-01-09	56.805	57.085	56.805	56.993	50.792	219
2023-01-06	56.875	56.875	56.875	56.875	50.687	40
2023-01-05	55.730	55.730	55.730	55.730	49.666	100
2023-01-04	55.700	55.700	55.520	55.520	49.479	154
2023-01-03	56.220	56.282	55.793	55.960	49.542	554
2022-12-30	56.965	56.965	56.526	56.526	50.043	36
2022-12-29	56.782	56.782	56.603	56.603	50.111	30
2022-12-23	56.534	57.060	56.534	57.060	50.516	150
2022-12-21	56.718	56.850	56.718	56.800	50.285	249
2022-12-20	56.250	56.424	55.845	55.880	49.471	1,106
2022-12-19	57.208	57.628	56.995	56.995	50.458	1,867
2022-12-16	56.552	56.903	56.552	56.903	50.377	1,393
2022-12-15	56.862	56.862	56.401	56.401	49.932	939
2022-12-14	57.128	57.128	57.128	57.128	50.576	37
2022-12-13	56.135	56.135	56.012	56.012	49.588	154
2022-12-12	55.465	56.328	55.465	56.328	49.868	261
2022-12-09	56.931	56.931	55.785	55.875	49.466	1,225
2022-12-08	55.815	56.638	55.521	56.638	50.142	2,244
2022-12-07	54.780	55.995	54.678	55.995	49.573	4,037
2022-12-06	53.598	53.598	53.598	53.598	47.451	564

← NewerPage 16 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.