Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	50.760	50.760	50.760	50.760	44.590	12
2022-08-25	51.338	51.338	51.195	51.195	44.973	292
2022-08-24	51.169	51.169	51.169	51.169	44.950	30
2022-08-22	51.340	51.340	50.731	50.731	44.565	37
2022-08-19	50.830	51.420	50.830	51.420	45.170	132
2022-08-17	50.960	50.960	50.825	50.825	44.648	65
2022-08-16	50.105	50.670	50.105	50.670	44.511	465
2022-08-12	50.114	50.114	49.610	49.720	43.677	553
2022-08-11	50.190	50.582	50.169	50.582	44.434	922
2022-08-10	50.060	50.060	49.960	49.960	43.888	446
2022-08-09	49.932	49.932	49.932	49.932	43.863	5
2022-08-08	49.470	49.750	49.400	49.661	43.625	102
2022-08-05	49.008	49.042	49.008	49.040	43.080	2,355
2022-08-04	49.075	49.075	49.075	49.075	43.110	17
2022-08-03	49.080	49.585	49.080	49.483	43.469	309
2022-08-02	49.179	49.179	49.179	49.179	43.202	100
2022-08-01	49.570	49.570	49.460	49.460	43.448	20
2022-07-28	48.510	48.510	48.510	48.510	42.614	1
2022-07-27	47.910	47.910	47.180	47.180	41.446	380
2022-07-26	48.075	48.285	48.075	48.285	42.416	306
2022-07-25	47.750	48.521	47.750	48.521	42.623	166
2022-07-21	47.890	47.890	47.549	47.549	41.770	1
2022-07-20	48.170	48.170	47.885	47.885	42.065	100
2022-07-18	48.580	48.580	48.580	48.580	42.675	1
2022-07-15	49.160	49.160	48.605	48.605	42.697	181
2022-07-14	48.560	48.560	48.560	48.560	42.658	3
2022-07-13	48.800	49.912	48.800	49.805	43.752	699
2022-07-12	48.800	49.290	48.760	49.102	43.134	2,251
2022-07-11	48.841	49.235	48.532	48.722	42.800	292
2022-07-08	48.545	48.752	48.370	48.370	42.491	300
2022-07-07	48.200	48.200	48.007	48.007	42.172	31
2022-07-06	48.080	48.505	48.080	48.505	42.610	13
2022-07-05	48.419	48.419	47.494	47.494	41.396	784
2022-07-01	48.250	48.250	47.880	47.880	41.733	190
2022-06-30	48.325	48.325	48.325	48.325	42.121	20
2022-06-29	48.170	48.635	48.143	48.500	42.273	1,092
2022-06-27	48.125	48.150	48.125	48.150	41.968	22
2022-06-23	47.380	47.380	47.210	47.210	41.149	20
2022-06-22	47.010	47.200	47.010	47.180	41.123	101
2022-06-21	46.440	46.720	45.652	46.720	40.722	94
2022-06-16	45.135	45.135	45.135	45.135	39.340	25
2022-06-14	46.020	46.020	45.305	45.305	39.488	23
2022-06-13	46.700	46.700	46.010	46.010	40.103	206
2022-06-10	46.750	47.455	46.660	47.100	41.053	11
2022-06-09	47.946	48.605	47.520	47.800	41.663	1,481
2022-06-08	47.450	47.998	46.155	47.605	41.493	3,604
2022-06-06	45.740	46.070	45.740	45.820	39.937	346
2022-06-01	46.814	46.900	46.620	46.900	40.879	126
2022-05-31	47.680	47.680	47.107	47.190	41.131	102
2022-05-27	47.970	48.050	47.900	47.910	41.759	330
2022-05-26	48.080	48.270	47.988	48.270	42.073	89
2022-05-25	47.560	47.840	47.560	47.840	41.698	750
2022-05-24	46.570	47.190	46.505	47.190	41.131	132
2022-05-23	46.600	46.600	46.370	46.510	40.539	174
2022-05-19	45.775	46.010	45.170	45.950	40.051	664
2022-05-18	49.255	49.255	46.206	46.220	40.286	1,048
2022-05-17	50.120	50.120	48.640	50.110	43.677	699
2022-05-16	50.730	50.730	50.360	50.693	44.185	101
2022-05-13	50.160	50.560	50.160	50.560	44.069	5
2022-05-12	49.670	49.670	49.670	49.670	43.293	28

← NewerPage 18 of 20 · 1,190 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.