Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	45.410	45.410	44.828	44.828	38.750	40
2022-01-24	45.710	45.942	44.755	44.755	38.687	417
2022-01-20	45.960	45.960	45.380	45.380	39.228	19
2022-01-19	46.450	46.590	45.960	46.010	39.772	956
2022-01-18	45.730	46.132	45.730	46.132	39.878	136
2022-01-14	45.940	46.210	45.940	46.210	39.945	230
2022-01-13	45.735	45.992	45.735	45.992	39.757	130
2022-01-12	45.295	45.295	45.295	45.295	39.154	561
2022-01-11	45.665	45.665	44.650	44.650	38.597	700
2022-01-10	46.165	46.205	46.110	46.202	39.938	911
2022-01-07	45.375	46.155	45.375	46.155	39.898	5,837
2022-01-06	44.280	45.250	44.280	45.250	39.115	14,317
2022-01-05	44.270	44.270	44.270	44.270	38.268	100
2022-01-04	44.285	44.285	44.285	44.285	37.961	400
2021-12-30	43.215	43.215	43.215	43.215	37.044	20
2021-12-29	43.068	43.068	42.972	42.972	36.836	81
2021-12-22	42.212	42.226	41.985	41.985	35.990	51
2021-12-20	42.760	42.805	42.760	42.802	36.690	2,450
2021-12-17	43.628	43.690	43.602	43.602	37.376	135
2021-12-16	43.915	43.935	43.903	43.935	37.661	148
2021-12-14	43.640	43.640	43.312	43.485	37.276	118
2021-12-13	43.395	43.872	43.234	43.872	37.607	419
2021-12-10	42.970	42.970	42.970	42.970	36.834	300
2021-12-09	41.135	41.592	41.135	41.592	35.653	139
2021-12-08	42.750	42.750	41.285	41.285	35.390	320
2021-12-07	41.015	41.015	41.015	41.015	35.158	30
2021-12-03	41.188	41.369	41.181	41.369	35.462	1,014
2021-12-02	40.665	40.665	40.664	40.664	34.857	300
2021-12-01	40.660	40.680	40.435	40.435	34.661	208
2021-11-30	41.120	41.120	41.120	41.120	35.248	40
2021-11-26	41.850	41.865	41.562	41.562	35.627	319
2021-11-22	41.232	41.232	41.232	41.232	35.344	100
2021-11-18	41.135	41.135	40.600	40.600	34.802	60
2021-11-17	41.380	41.380	41.305	41.305	35.407	29,087
2021-11-16	42.020	42.082	41.550	41.550	35.617	319
2021-11-15	41.680	41.838	41.430	41.810	35.840	1,192
2021-11-12	41.625	41.625	41.625	41.625	35.681	20
2021-11-11	41.030	41.240	40.915	41.240	35.351	496
2021-11-10	41.135	41.170	41.135	41.170	35.291	222
2021-11-09	41.160	41.500	41.074	41.432	35.516	3,215
2021-11-08	40.658	40.680	40.575	40.680	34.871	155
2021-11-05	40.990	40.990	40.750	40.765	34.944	614
2021-11-03	40.614	41.485	40.614	41.485	35.561	274
2021-11-02	40.340	40.340	40.340	40.340	34.580	1
2021-11-01	39.975	40.260	39.975	40.240	34.494	914
2021-10-29	40.349	40.349	40.335	40.335	34.575	148
2021-10-28	39.905	39.905	39.905	39.905	34.207	146
2021-10-27	40.770	40.770	40.045	40.045	34.327	1,053
2021-10-26	40.445	40.445	40.440	40.440	34.665	4
2021-10-25	40.165	40.225	40.040	40.040	34.322	1,213
2021-10-22	40.658	40.750	40.658	40.720	34.905	351
2021-10-21	40.826	40.826	40.735	40.735	34.918	126
2021-10-20	40.990	41.436	40.990	41.415	35.501	463
2021-10-19	40.695	40.695	40.415	40.415	34.644	176
2021-10-18	40.905	41.155	40.905	41.155	35.278	120
2021-10-14	41.480	41.480	41.480	41.480	35.557	142

← NewerPage 20 of 20 · 1,196 trading days

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.