Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	53.598	53.598	53.598	53.598	47.451	564
2022-12-05	53.230	53.230	52.942	53.080	46.992	336
2022-12-02	53.842	53.842	53.842	53.842	47.667	34
2022-12-01	53.395	54.039	53.395	53.567	47.423	124
2022-11-30	52.490	52.510	52.175	52.510	46.488	2,856
2022-11-29	52.650	52.650	52.585	52.585	46.554	133
2022-11-25	52.760	52.970	52.760	52.970	46.895	51
2022-11-23	52.720	52.720	52.485	52.485	46.465	241
2022-11-22	52.655	52.655	52.190	52.190	46.204	5,379
2022-11-21	52.015	52.028	52.015	52.028	46.061	80
2022-11-18	50.875	51.170	50.865	51.070	45.213	1,230
2022-11-17	50.680	50.884	50.621	50.621	44.815	940
2022-11-16	49.505	50.130	49.505	50.085	44.341	1,494
2022-11-15	48.540	48.722	48.480	48.722	43.134	151
2022-11-14	49.230	49.230	48.720	48.720	43.132	106
2022-11-11	49.218	49.218	47.640	48.490	42.928	558
2022-11-10	50.945	50.945	49.420	49.420	43.752	597
2022-11-09	51.513	51.845	51.513	51.845	45.899	218
2022-11-08	51.070	51.580	51.070	51.460	45.558	1,153
2022-11-07	51.028	51.028	51.020	51.020	45.168	145
2022-11-04	50.975	50.975	50.975	50.975	45.128	19
2022-11-03	52.260	52.260	51.535	52.101	46.125	4,110
2022-11-02	52.335	52.480	52.335	52.480	46.461	370
2022-11-01	52.855	52.855	52.725	52.725	46.678	101
2022-10-31	52.730	53.209	52.730	53.209	47.106	1,851
2022-10-28	52.096	52.710	52.096	52.710	46.664	436
2022-10-27	51.690	52.363	51.690	52.363	46.357	114
2022-10-26	51.600	51.600	51.035	51.510	45.602	18
2022-10-24	50.640	50.640	50.460	50.460	44.673	109
2022-10-21	50.326	50.326	50.120	50.120	44.372	262
2022-10-19	50.835	50.835	50.598	50.598	44.795	97
2022-10-18	50.555	50.555	50.555	50.555	44.757	120
2022-10-17	50.600	50.600	50.040	50.040	44.301	381
2022-10-14	50.742	50.800	50.390	50.390	44.611	759
2022-10-13	48.802	49.730	48.802	49.313	43.657	5,383
2022-10-12	48.820	48.963	48.620	48.963	43.347	5,179
2022-10-11	47.850	48.600	47.850	48.585	43.013	301
2022-10-10	46.920	47.435	46.920	47.435	41.994	11
2022-10-07	46.810	46.810	46.745	46.790	41.423	4,731
2022-10-05	47.370	47.630	47.310	47.630	42.167	41
2022-10-04	47.800	48.410	47.650	47.825	42.012	333
2022-10-03	47.390	47.390	47.370	47.370	41.613	1
2022-09-30	46.985	47.200	46.985	47.200	41.463	110
2022-09-29	47.630	47.630	47.630	47.630	41.841	1
2022-09-28	47.255	47.800	47.255	47.800	41.990	71
2022-09-27	47.440	47.980	47.430	47.980	42.148	6,193
2022-09-26	48.455	48.455	48.300	48.300	42.429	20
2022-09-23	49.097	49.097	48.311	48.311	42.439	651
2022-09-22	48.530	49.390	48.530	49.390	43.387	7,883
2022-09-21	47.770	48.877	47.770	48.877	42.937	4,946
2022-09-16	46.970	46.970	46.890	46.890	41.191	494
2022-09-15	46.915	47.095	46.915	47.095	41.371	565
2022-09-14	47.280	47.280	47.280	47.280	41.533	54
2022-09-12	47.700	48.548	47.700	48.548	42.647	1,701
2022-09-08	48.920	48.920	47.621	47.621	41.833	154
2022-09-06	49.785	49.785	49.785	49.785	43.734	100
2022-09-02	50.600	50.600	50.600	50.600	44.450	50
2022-09-01	48.590	49.080	47.488	48.690	42.772	437
2022-08-31	50.710	50.710	50.470	50.470	44.336	360
2022-08-30	51.185	51.185	51.185	51.185	44.964	9

← NewerPage 17 of 20 · 1,196 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.