Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	29.220	29.220	28.480	28.718	28.718	1,957
2026-02-06	28.600	28.940	28.500	28.610	28.610	6,060
2026-02-05	28.250	28.850	28.098	28.372	28.372	4,831
2026-02-04	26.930	28.619	26.750	28.390	28.390	8,956
2026-02-03	27.620	27.676	27.090	27.102	27.102	6,749
2026-02-02	28.080	28.200	27.217	27.335	27.335	3,454
2026-01-30	26.990	27.740	26.770	27.710	27.710	1,587
2026-01-29	26.980	27.480	26.620	27.270	27.270	1,545
2026-01-28	27.150	27.510	26.860	26.860	26.860	1,886
2026-01-27	27.020	27.320	26.990	27.190	27.190	1,402
2026-01-26	26.940	27.065	26.590	27.021	27.021	5,148
2026-01-23	26.600	26.769	26.210	26.600	26.600	1,935
2026-01-22	26.170	26.729	26.100	26.570	26.570	2,045
2026-01-21	26.470	26.710	25.990	26.018	26.018	2,715
2026-01-20	26.130	26.639	25.910	26.599	26.599	4,686
2026-01-19	25.990	25.990	25.990	25.990	25.990	0
2026-01-16	27.000	27.000	25.990	25.990	25.990	9,138
2026-01-15	26.700	26.940	26.269	26.797	26.797	8,939
2026-01-14	26.180	26.920	26.100	26.920	26.920	5,464
2026-01-13	26.510	26.570	26.245	26.438	26.438	700
2026-01-12	26.470	26.590	26.249	26.385	26.385	3,013
2026-01-09	26.460	26.635	26.225	26.385	26.385	5,078
2026-01-08	26.000	26.435	25.622	26.398	26.398	42,352
2026-01-07	27.010	27.390	26.260	26.270	25.880	21,172
2026-01-06	26.830	26.830	26.588	26.651	26.255	7,308
2026-01-05	27.880	27.880	26.852	26.885	26.486	21,608
2026-01-02	27.920	28.090	27.618	27.975	27.566	9,872
2025-12-31	28.250	28.250	28.000	28.070	27.659	1,144
2025-12-30	28.000	28.290	28.000	28.129	27.718	3,704
2025-12-29	28.270	28.270	28.040	28.162	27.750	2,528
2025-12-24	27.780	28.040	27.600	28.040	27.630	559
2025-12-23	28.500	28.990	27.789	27.789	27.383	5,835
2025-12-22	28.560	28.848	28.440	28.698	28.278	373
2025-12-19	28.630	28.790	28.320	28.730	28.310	1,724
2025-12-18	28.830	29.090	28.520	28.675	28.255	2,772
2025-12-17	28.320	29.008	28.320	28.883	28.460	15,870
2025-12-16	28.200	28.899	28.100	28.685	28.265	3,402
2025-12-15	28.940	28.950	28.320	28.320	27.906	5,512
2025-12-12	28.520	28.787	28.460	28.679	28.260	1,780
2025-12-11	28.360	29.060	28.250	28.649	28.229	3,769
2025-12-10	29.160	29.160	27.880	28.080	27.669	8,091
2025-12-09	30.120	31.554	28.175	29.378	28.948	25,449
2025-12-08	29.690	30.210	29.300	30.045	29.605	1,427
2025-12-05	29.230	29.518	29.230	29.455	29.024	1,029
2025-12-04	30.000	30.000	29.255	29.359	28.929	9,624
2025-12-03	30.000	30.240	29.768	30.038	29.598	1,657
2025-12-02	30.740	30.740	29.600	29.810	29.374	8,703
2025-12-01	30.700	30.700	30.078	30.552	30.105	11,087
2025-11-28	30.200	30.481	30.000	30.473	30.027	2,552
2025-11-26	30.400	30.495	30.358	30.449	30.003	1,320
2025-11-25	30.640	30.960	30.470	30.495	30.049	872
2025-11-24	31.570	31.770	30.681	30.891	30.439	4,899
2025-11-21	31.048	32.012	31.030	31.883	31.417	7,069
2025-11-20	30.800	30.960	30.582	30.785	30.335	2,360
2025-11-19	31.120	31.150	30.790	31.115	30.660	2,955
2025-11-18	30.730	31.145	30.730	31.145	30.689	2,741
2025-11-17	31.500	32.000	30.898	31.055	30.601	1,376
2025-11-14	31.350	31.500	30.813	30.928	30.476	1,603
2025-11-13	31.120	31.615	30.950	31.475	31.014	939
2025-11-12	31.450	31.655	31.235	31.235	30.778	2,194

← NewerPage 4 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.