Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	23.000	23.300	21.970	22.197	22.197	6,339
2026-07-29	23.070	23.110	22.660	22.720	22.720	3,569
2026-07-28	22.630	23.435	21.930	23.010	23.010	15,110
2026-07-27	22.050	22.700	21.450	22.600	22.600	13,061
2026-07-24	21.630	21.790	21.370	21.660	21.660	5,219
2026-07-23	21.990	22.370	21.290	21.361	21.361	15,586
2026-07-22	22.730	22.830	22.141	22.141	22.141	4,837
2026-07-21	22.090	22.680	21.750	22.200	22.200	12,129
2026-07-20	22.070	22.360	21.691	21.980	21.980	5,288
2026-07-17	22.950	23.304	21.990	22.010	22.010	3,200
2026-07-16	21.920	22.740	21.550	22.740	22.740	10,459
2026-07-15	22.250	22.810	21.100	21.790	21.790	10,061
2026-07-14	22.300	22.450	21.697	22.090	22.090	13,747
2026-07-13	22.090	22.660	22.090	22.212	22.212	2,486
2026-07-10	21.610	22.070	21.440	21.980	21.980	5,186
2026-07-09	22.100	22.450	21.570	21.710	21.710	7,928
2026-07-08	23.100	25.070	22.134	22.240	22.240	4,973
2026-07-07	22.810	23.660	22.760	23.150	23.150	9,579
2026-07-06	23.090	23.600	22.403	22.600	22.600	5,717
2026-07-03	23.110	23.110	23.110	23.110	23.110	0
2026-07-02	23.560	23.600	22.830	23.110	23.110	4,739
2026-07-01	22.400	23.740	22.110	23.400	23.010	12,122
2026-06-30	23.180	23.180	22.140	22.338	21.966	8,171
2026-06-29	22.600	23.040	22.430	22.870	22.489	12,449
2026-06-26	22.500	22.661	22.290	22.513	22.513	5,406
2026-06-25	22.390	22.770	22.040	22.440	22.440	7,083
2026-06-24	21.210	22.210	21.190	22.135	22.135	14,359
2026-06-23	20.640	21.150	20.400	21.150	21.150	6,903
2026-06-22	21.200	21.650	20.579	20.585	20.585	15,189
2026-06-19	21.130	21.130	21.130	21.130	21.130	0
2026-06-18	21.100	21.350	20.960	21.130	21.130	2,509
2026-06-17	21.990	22.015	20.912	21.025	21.025	16,220
2026-06-16	22.320	22.660	21.800	21.800	21.800	7,815
2026-06-15	22.702	22.840	22.405	22.510	22.510	6,083
2026-06-12	22.740	22.910	22.630	22.770	22.770	6,356
2026-06-11	22.970	23.230	22.667	22.765	22.765	10,270
2026-06-10	22.160	23.235	21.830	22.895	22.895	18,175
2026-06-09	21.300	22.031	21.030	21.731	21.731	10,692
2026-06-08	21.680	22.420	19.830	21.410	21.410	26,958
2026-06-05	21.600	22.000	21.230	21.630	21.630	15,205
2026-06-04	20.890	21.738	20.890	21.225	21.225	27,820
2026-06-03	20.870	21.609	20.560	21.460	21.460	16,960
2026-06-02	21.090	21.360	20.926	21.139	21.139	22,152
2026-06-01	21.210	21.310	20.600	21.180	21.180	8,676
2026-05-29	20.990	21.340	20.600	21.315	21.315	7,156
2026-05-28	20.750	21.020	20.417	20.890	20.890	9,513
2026-05-27	20.130	20.800	20.040	20.620	20.620	6,504
2026-05-26	20.670	20.800	20.260	20.290	20.290	6,232
2026-05-22	20.080	20.719	20.040	20.699	20.699	57,590
2026-05-21	20.020	20.050	19.565	19.990	19.990	29,515
2026-05-20	20.290	20.980	19.705	20.075	20.075	6,640
2026-05-19	20.400	21.010	20.050	20.250	20.250	55,202
2026-05-18	20.200	20.390	19.800	20.178	20.178	17,424
2026-05-15	20.240	20.412	19.822	19.929	19.929	26,090
2026-05-14	20.360	20.640	19.500	20.175	20.175	8,189
2026-05-13	20.430	20.540	20.120	20.190	20.190	14,918
2026-05-12	20.690	20.880	20.380	20.500	20.500	19,786
2026-05-11	20.980	21.150	20.360	20.420	20.420	13,804
2026-05-08	21.330	21.600	20.845	21.002	21.002	8,172
2026-05-07	20.950	21.200	20.651	21.100	21.100	13,916

← NewerPage 2 of 5 · 253 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.