Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	35.420	35.895	35.420	35.625	34.251	668
2025-05-19	35.450	35.540	35.395	35.399	34.033	621
2025-05-16	34.960	35.490	34.960	35.485	34.116	740
2025-05-15	34.510	34.999	34.450	34.820	33.477	1,142
2025-05-14	35.100	35.100	34.285	34.330	33.006	3,739
2025-05-13	36.008	36.008	35.030	35.319	33.957	3,101
2025-05-12	35.500	36.125	35.320	35.593	34.220	806
2025-05-09	35.360	35.615	35.349	35.391	34.026	483
2025-05-08	35.495	35.655	35.149	35.565	34.193	1,037
2025-05-07	35.470	35.555	35.102	35.200	33.842	1,199
2025-05-06	35.520	35.520	35.222	35.330	33.967	4,295
2025-05-02	35.890	35.890	35.826	35.830	34.448	133
2025-05-01	36.460	36.460	35.970	36.000	34.611	42
2025-04-30	36.420	36.505	36.020	36.500	35.092	224
2025-04-29	35.652	35.928	35.445	35.780	34.400	462
2025-04-28	36.340	36.420	35.865	35.865	34.482	100
2025-04-25	36.750	36.750	35.885	36.205	34.809	1,214
2025-04-24	36.885	37.139	36.810	36.830	35.410	1,430
2025-04-23	37.285	37.810	37.285	37.290	35.852	553
2025-04-22	37.690	38.220	37.640	37.660	36.208	331
2025-04-17	36.990	37.710	36.685	37.675	36.222	887
2025-04-16	38.000	38.050	37.270	37.270	35.833	896
2025-04-15	38.990	38.990	37.550	37.550	36.102	425
2025-04-14	38.020	38.775	37.910	38.750	37.256	521
2025-04-11	38.490	38.505	37.410	38.505	37.020	310
2025-04-10	38.370	38.430	37.240	37.600	36.150	561
2025-04-09	36.320	37.820	36.020	37.820	36.361	425
2025-04-08	38.500	38.530	37.055	37.055	35.626	9,771
2025-04-07	37.850	39.025	37.850	38.380	36.900	12,639
2025-04-04	39.713	40.406	38.995	39.080	37.573	3,597
2025-04-03	39.350	39.925	39.350	39.760	38.227	149
2025-04-02	39.440	39.710	39.205	39.205	37.693	166
2025-04-01	40.070	40.070	39.370	39.735	37.828	605
2025-03-31	40.107	40.565	39.890	39.911	37.995	6,858
2025-03-28	39.775	40.010	39.775	39.840	37.928	822
2025-03-27	39.437	39.595	39.350	39.595	37.694	2,270
2025-03-26	38.490	39.185	38.490	39.092	37.215	2,835
2025-03-25	37.995	38.350	37.920	38.245	36.409	1,586
2025-03-24	38.292	38.455	38.000	38.021	36.196	949
2025-03-21	38.402	38.450	38.050	38.242	36.406	5,915
2025-03-20	38.501	38.563	37.865	37.940	36.119	5,502
2025-03-19	38.190	38.611	37.994	38.610	36.757	2,673
2025-03-18	39.050	39.241	38.840	39.161	37.281	304
2025-03-17	38.833	39.302	38.540	39.302	37.415	430
2025-03-14	38.167	38.545	38.167	38.470	36.623	2,313
2025-03-13	38.855	38.855	38.160	38.383	36.540	4,202
2025-03-12	39.960	39.960	38.406	38.764	36.903	3,783
2025-03-11	41.760	41.760	40.472	40.585	38.637	4,129
2025-03-10	41.620	43.625	41.620	42.500	40.460	5,446
2025-03-07	41.299	43.264	40.730	42.390	40.355	4,446
2025-03-06	38.890	39.720	38.890	39.440	37.547	2,857
2025-03-05	38.350	39.726	37.260	39.640	37.737	17,716
2025-03-04	41.510	42.234	40.965	40.965	38.999	929
2025-03-03	40.210	40.964	39.820	40.964	38.998	1,751
2025-02-28	40.485	40.485	39.878	39.878	37.964	220
2025-02-27	40.440	40.440	39.542	39.681	37.776	2,574
2025-02-26	41.390	41.390	39.879	39.899	37.984	3,974
2025-02-25	41.300	42.254	41.300	42.090	40.070	5,978
2025-02-24	41.500	41.759	40.360	41.570	39.575	845
2025-02-21	39.498	40.618	39.480	40.602	38.653	699

← NewerPage 7 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.