Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	49.410	49.550	49.410	49.550	43.188	2,300
2022-05-10	51.170	51.244	49.981	49.981	43.564	390
2022-05-09	49.771	51.660	49.760	51.575	44.953	1,060
2022-05-06	49.055	49.405	49.055	49.405	43.062	200
2022-05-05	47.979	48.161	47.979	48.130	41.951	180
2022-05-03	47.370	47.480	47.370	47.480	41.384	75
2022-04-29	47.672	47.672	47.672	47.672	41.552	100
2022-04-26	46.845	46.845	46.845	46.845	40.831	100
2022-04-25	47.167	47.167	46.351	46.351	40.400	77
2022-04-22	47.350	47.402	47.280	47.402	41.316	343
2022-04-20	46.575	46.920	46.575	46.920	40.896	236
2022-04-19	46.010	46.155	45.900	46.155	40.229	100
2022-04-14	46.190	46.190	46.190	46.190	40.260	96
2022-04-13	45.415	45.425	45.415	45.425	39.593	110
2022-04-12	45.888	45.930	45.578	45.930	40.033	900
2022-04-11	45.880	45.880	45.849	45.849	39.963	100
2022-04-08	45.310	45.460	45.310	45.460	39.624	65
2022-04-07	45.140	45.160	45.140	45.160	39.362	30
2022-04-06	44.510	44.510	44.440	44.455	38.748	224
2022-04-05	45.400	45.400	44.870	44.870	38.787	1
2022-03-31	44.120	44.195	44.120	44.195	38.203	101
2022-03-30	44.290	44.290	44.120	44.120	38.138	113
2022-03-29	44.680	44.850	44.655	44.655	38.601	400
2022-03-28	43.955	43.955	43.955	43.955	37.996	100
2022-03-25	43.760	44.252	43.760	44.252	38.253	201
2022-03-21	42.430	42.935	42.430	42.935	37.114	395
2022-03-18	42.540	42.540	42.288	42.288	36.555	6
2022-03-16	42.865	42.950	42.310	42.379	36.633	269
2022-03-15	43.185	43.380	43.100	43.380	37.499	52
2022-03-14	42.695	42.910	42.695	42.850	37.041	12
2022-03-10	42.530	43.060	41.940	41.940	36.254	434
2022-03-09	42.970	43.740	42.900	42.900	37.084	252
2022-03-08	44.952	44.952	42.690	42.690	36.902	351
2022-03-07	45.610	45.610	45.590	45.590	39.409	4
2022-03-04	45.165	45.305	45.165	45.305	39.163	197
2022-03-03	45.530	45.675	45.530	45.675	39.483	158
2022-03-02	44.355	45.389	44.355	45.389	39.235	653
2022-03-01	44.355	44.355	44.355	44.355	38.342	112
2022-02-28	45.217	45.217	44.560	44.920	38.830	1,520
2022-02-25	43.620	45.170	43.594	45.170	39.046	722
2022-02-24	43.940	43.940	42.755	42.830	37.023	1,085
2022-02-22	44.950	45.290	44.675	44.675	38.618	204
2022-02-18	44.358	44.490	44.358	44.490	38.458	298
2022-02-17	44.310	44.310	44.310	44.310	38.303	1
2022-02-16	44.380	44.380	43.390	43.750	37.819	130
2022-02-15	44.240	44.475	44.240	44.295	38.290	165
2022-02-14	44.220	44.280	43.210	43.232	37.371	229
2022-02-11	43.640	43.690	43.640	43.672	37.751	195
2022-02-10	43.460	43.802	43.230	43.380	37.499	359
2022-02-09	43.620	43.990	43.480	43.512	37.613	871
2022-02-08	43.875	43.875	43.670	43.670	37.749	118
2022-02-07	43.010	43.470	43.010	43.470	37.577	52
2022-02-04	44.348	44.348	43.225	43.400	37.516	218
2022-02-03	44.575	44.805	44.575	44.805	38.731	9
2022-02-02	44.450	44.760	44.450	44.550	38.510	120
2022-02-01	43.840	44.110	43.590	44.110	38.130	189
2022-01-31	44.250	44.325	44.250	44.325	38.316	114
2022-01-28	44.410	44.410	44.030	44.110	38.130	1
2022-01-27	44.100	44.540	44.100	44.540	38.501	6,025
2022-01-26	44.164	44.490	43.462	43.510	37.611	219

← NewerPage 19 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.