Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	21.000	21.250	20.640	21.000	21.000	7,877
2026-05-05	20.750	20.970	20.350	20.921	20.921	5,442
2026-05-04	20.550	20.970	20.340	20.500	20.500	9,149
2026-05-01	21.000	21.200	20.430	20.500	20.500	9,236
2026-04-30	20.570	20.805	20.250	20.801	20.801	2,774
2026-04-29	20.540	20.760	20.200	20.410	20.410	5,222
2026-04-28	20.650	20.990	20.446	20.710	20.710	7,949
2026-04-27	20.580	20.721	20.030	20.530	20.530	5,694
2026-04-24	20.850	21.100	20.500	20.550	20.550	11,532
2026-04-23	20.900	21.120	20.480	20.750	20.750	5,636
2026-04-22	20.920	21.400	20.720	20.720	20.720	4,232
2026-04-21	21.230	21.410	20.930	20.930	20.930	6,985
2026-04-20	21.000	22.180	20.510	20.970	20.970	6,780
2026-04-17	20.960	21.438	20.500	20.980	20.980	16,614
2026-04-16	20.640	20.960	20.450	20.890	20.890	20,741
2026-04-15	19.990	20.480	19.770	20.480	20.480	6,069
2026-04-14	20.300	20.400	19.780	20.035	20.035	12,153
2026-04-13	20.580	21.200	19.800	20.160	20.160	40,900
2026-04-10	20.798	21.170	20.620	20.680	20.680	10,857
2026-04-09	20.750	20.820	20.342	20.770	20.770	8,322
2026-04-08	21.150	21.300	20.670	20.689	20.689	13,338
2026-04-07	22.230	22.230	20.930	21.220	21.220	7,304
2026-04-02	22.000	22.150	21.710	22.101	22.101	2,219
2026-04-01	22.420	22.420	21.860	22.385	21.995	7,764
2026-03-31	22.180	22.340	21.790	22.161	21.775	4,764
2026-03-30	21.910	22.340	21.500	22.140	21.754	3,398
2026-03-27	21.220	22.110	20.910	21.858	21.477	9,922
2026-03-26	20.970	21.205	20.700	20.830	20.830	7,766
2026-03-25	21.190	21.190	20.650	20.720	20.720	5,376
2026-03-24	20.950	21.280	20.900	21.030	21.030	2,851
2026-03-23	21.060	21.370	20.800	21.035	21.035	14,799
2026-03-20	21.260	21.260	20.820	21.100	21.100	11,647
2026-03-19	21.170	21.318	20.891	21.105	21.105	41,528
2026-03-18	21.750	21.750	20.880	20.995	20.995	22,968
2026-03-17	21.490	21.798	21.340	21.635	21.635	6,741
2026-03-16	22.000	22.000	21.198	21.388	21.388	29,821
2026-03-13	21.650	22.181	21.650	21.910	21.910	26,421
2026-03-12	23.290	23.290	21.849	21.849	21.849	61,993
2026-03-11	24.600	25.551	22.420	22.911	22.911	60,155
2026-03-10	25.260	25.600	24.750	24.880	24.880	6,627
2026-03-09	25.900	25.900	25.150	25.250	25.250	1,152
2026-03-06	25.040	25.700	24.875	25.543	25.543	6,837
2026-03-05	25.270	25.579	24.930	25.330	25.330	8,999
2026-03-04	26.450	26.450	25.360	25.450	25.450	7,292
2026-03-03	26.290	26.490	25.930	26.310	26.310	22,916
2026-03-02	27.000	27.060	26.170	26.190	26.190	18,908
2026-02-27	26.930	27.199	26.800	27.181	27.181	2,747
2026-02-26	26.510	26.903	26.110	26.850	26.850	1,932
2026-02-25	27.500	27.500	26.200	26.210	26.210	12,074
2026-02-24	27.360	27.680	26.950	27.085	27.085	6,854
2026-02-23	27.060	27.285	26.629	27.259	27.259	14,913
2026-02-20	26.990	27.210	26.695	26.900	26.900	19,529
2026-02-19	28.000	28.000	26.889	27.160	27.160	13,648
2026-02-18	27.790	28.009	27.600	27.850	27.850	2,066
2026-02-17	29.320	29.780	27.085	27.459	27.459	10,852
2026-02-16	29.399	29.399	29.399	29.399	29.399	0
2026-02-13	29.420	29.900	29.000	29.399	29.399	3,441
2026-02-12	29.440	29.482	28.770	29.228	29.228	4,276
2026-02-11	29.080	29.410	28.347	29.080	29.080	2,827
2026-02-10	28.960	29.429	28.750	29.390	29.390	13,546

← NewerPage 3 of 20 · 1,195 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.