Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	32.310	32.595	32.290	32.479	31.614	923
2025-08-14	32.052	32.451	31.830	32.345	31.484	951
2025-08-13	31.949	32.600	31.800	32.539	31.672	3,938
2025-08-12	32.100	32.530	32.080	32.391	31.529	783
2025-08-11	32.450	32.540	31.820	31.820	30.973	1,708
2025-08-08	32.960	32.990	32.420	32.511	31.645	1,870
2025-08-07	32.650	32.915	32.490	32.915	32.038	1,057
2025-08-06	32.565	32.870	32.485	32.868	31.993	384
2025-08-05	32.420	32.735	32.240	32.735	31.863	653
2025-08-04	32.340	32.565	32.030	32.419	31.555	1,886
2025-08-01	32.200	32.510	31.960	32.290	31.430	906
2025-07-31	32.100	32.229	31.530	32.008	31.156	2,365
2025-07-30	33.000	33.147	32.485	32.800	31.926	3,222
2025-07-29	32.240	32.925	32.220	32.685	31.815	1,557
2025-07-28	32.720	32.740	31.947	32.218	31.360	3,048
2025-07-25	32.870	33.430	32.215	32.655	31.785	9,584
2025-07-24	33.010	33.495	32.795	32.841	31.966	3,274
2025-07-23	32.280	33.430	32.280	33.261	32.375	45,906
2025-07-22	30.810	32.322	30.810	31.982	31.130	4,100
2025-07-21	30.990	31.460	30.939	30.939	30.115	1,799
2025-07-18	31.390	31.420	30.995	31.029	30.202	1,194
2025-07-17	30.710	31.520	30.710	31.125	30.296	3,372
2025-07-16	30.500	30.798	30.390	30.725	29.907	2,648
2025-07-15	30.700	30.810	30.430	30.622	29.806	1,523
2025-07-14	30.990	31.385	30.591	30.790	29.970	4,168
2025-07-11	30.520	30.875	30.055	30.875	30.053	2,717
2025-07-10	30.330	30.780	29.480	30.595	29.780	3,199
2025-07-09	31.090	31.090	30.228	30.469	29.658	1,819
2025-07-08	30.710	31.165	30.295	30.760	29.941	2,973
2025-07-07	31.400	31.400	30.585	30.720	29.902	2,736
2025-07-03	31.650	31.658	31.135	31.235	30.403	2,375
2025-07-02	31.830	31.969	31.490	31.838	30.990	3,167
2025-07-01	30.700	32.365	30.650	31.808	30.581	5,822
2025-06-30	30.840	31.030	30.485	30.499	29.323	1,395
2025-06-27	31.270	31.270	30.845	30.845	29.655	1,822
2025-06-26	31.280	31.508	30.975	31.045	29.848	1,254
2025-06-25	31.930	31.930	31.235	31.245	30.040	2,101
2025-06-24	32.110	32.178	31.985	32.131	30.892	2,589
2025-06-23	31.880	32.170	31.705	31.705	30.482	329
2025-06-20	31.920	32.180	31.709	31.779	30.554	580
2025-06-18	31.758	32.145	31.605	31.796	30.570	2,283
2025-06-17	32.130	32.340	31.990	32.185	30.944	742
2025-06-16	32.880	32.940	31.868	32.169	30.928	4,621
2025-06-13	33.290	33.550	33.050	33.175	31.896	630
2025-06-12	33.405	33.405	32.860	33.229	31.947	1,089
2025-06-11	34.180	34.180	33.679	33.679	32.380	4,801
2025-06-10	34.230	34.379	33.845	34.379	33.053	1,062
2025-06-09	34.465	34.465	34.120	34.250	32.929	1,325
2025-06-06	34.335	34.581	34.235	34.310	32.987	265
2025-06-05	34.010	34.080	33.945	33.945	32.636	328
2025-06-04	34.280	34.540	34.179	34.500	33.169	963
2025-06-03	33.979	34.179	33.530	34.179	32.861	395
2025-06-02	34.600	35.000	33.865	33.912	32.605	3,515
2025-05-30	34.230	34.308	34.094	34.258	32.936	975
2025-05-29	33.940	34.002	33.730	34.002	32.690	542
2025-05-28	34.550	34.550	34.045	34.045	32.732	1,412
2025-05-27	33.810	34.425	33.705	34.275	32.953	403
2025-05-23	33.560	34.065	33.029	33.315	32.030	1,756
2025-05-22	34.220	34.220	33.828	34.205	32.886	452
2025-05-21	35.730	35.730	34.560	34.560	33.227	747

← NewerPage 6 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.