Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	30.940	31.520	30.940	31.421	30.962	1,612
2025-11-10	30.720	30.760	30.410	30.559	30.111	1,355
2025-11-07	30.210	30.740	30.060	30.462	30.016	3,147
2025-11-06	30.290	30.340	30.140	30.140	29.699	2,502
2025-11-05	29.770	30.158	29.660	30.135	29.694	1,485
2025-11-04	30.060	30.225	29.625	29.660	29.226	3,262
2025-11-03	30.270	30.270	29.632	29.778	29.342	3,543
2025-10-31	30.310	30.390	29.730	29.930	29.492	1,962
2025-10-30	29.880	30.535	29.880	30.529	30.082	2,120
2025-10-29	30.671	30.724	30.078	30.110	29.669	3,849
2025-10-28	31.340	31.380	31.049	31.049	30.594	1,410
2025-10-27	30.820	31.300	30.820	31.190	30.734	405
2025-10-24	31.190	31.240	30.841	30.842	30.391	1,259
2025-10-23	31.660	31.660	30.909	31.155	30.699	766
2025-10-22	31.150	31.705	31.045	31.638	31.175	3,358
2025-10-21	31.000	31.220	31.000	31.148	30.692	589
2025-10-20	31.180	31.180	30.810	30.948	30.495	478
2025-10-17	30.900	31.076	30.672	30.695	30.246	601
2025-10-16	30.300	30.950	30.188	30.570	30.123	921
2025-10-15	30.320	30.330	29.925	30.009	29.570	11,073
2025-10-14	29.800	30.140	29.800	30.065	29.625	430
2025-10-13	30.530	30.540	29.898	30.100	29.660	1,620
2025-10-10	30.090	30.450	29.910	30.365	29.921	72,095
2025-10-09	30.770	30.770	29.958	29.958	29.520	2,746
2025-10-08	31.119	31.119	30.485	30.548	30.101	3,066
2025-10-07	31.350	31.380	30.841	30.842	30.391	833
2025-10-06	32.000	32.000	31.055	31.239	30.781	2,294
2025-10-03	31.630	32.066	31.580	31.952	31.484	1,096
2025-10-02	32.190	32.190	31.310	31.640	31.177	2,103
2025-10-01	31.500	32.025	31.410	32.025	31.172	3,472
2025-09-30	30.970	31.700	30.930	31.659	30.816	3,218
2025-09-29	32.080	32.080	30.901	30.945	30.121	1,395
2025-09-26	32.280	32.650	32.135	32.135	31.279	389
2025-09-25	33.700	33.740	32.562	32.570	31.703	4,101
2025-09-24	33.735	34.138	33.630	33.758	32.859	5,093
2025-09-23	33.350	33.770	33.160	33.770	32.871	1,801
2025-09-22	33.550	33.550	32.955	33.042	32.162	1,367
2025-09-19	33.660	33.800	33.410	33.479	32.587	950
2025-09-18	32.780	33.609	32.780	33.609	32.713	1,299
2025-09-17	33.640	33.925	33.590	33.610	32.715	491
2025-09-16	32.960	33.410	32.860	33.370	32.481	199
2025-09-15	33.240	33.315	32.750	32.899	32.022	1,851
2025-09-12	33.600	33.600	33.170	33.205	32.321	1,926
2025-09-11	33.585	33.960	33.340	33.435	32.545	1,694
2025-09-10	33.840	33.840	32.780	32.951	32.073	1,785
2025-09-09	33.900	33.900	33.490	33.780	32.880	3,188
2025-09-08	33.990	34.040	33.388	33.739	32.841	34,397
2025-09-05	32.810	34.005	32.720	33.781	32.882	2,181
2025-09-04	34.040	34.040	32.750	32.750	31.878	2,856
2025-09-03	31.880	33.320	31.880	33.285	32.399	12,316
2025-09-02	32.050	32.385	31.405	31.405	30.569	81,719
2025-08-29	31.640	31.969	31.625	31.841	30.993	16,343
2025-08-28	31.808	32.130	31.139	31.479	30.641	2,025
2025-08-27	31.917	32.259	31.860	31.945	31.094	457
2025-08-26	32.260	32.390	32.058	32.131	31.275	2,809
2025-08-22	32.759	33.195	32.730	33.115	32.233	6,889
2025-08-21	32.350	32.580	31.869	32.358	31.496	3,786
2025-08-20	32.665	33.388	32.395	32.395	31.532	3,148
2025-08-19	32.490	32.826	32.320	32.485	31.620	3,472
2025-08-18	33.000	33.020	32.305	32.449	31.585	2,912

← NewerPage 5 of 20 · 1,189 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.