Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	38.730	39.680	38.510	39.431	37.538	1,424
2025-02-19	38.140	38.575	38.090	38.400	36.557	552
2025-02-18	38.700	38.700	37.950	38.350	36.509	4,184
2025-02-14	38.780	39.135	38.655	38.795	36.933	7,967
2025-02-13	38.140	38.539	38.140	38.325	36.485	268
2025-02-12	37.555	38.342	37.460	38.270	36.433	585
2025-02-11	37.141	37.718	37.141	37.718	35.907	731
2025-02-10	37.170	37.378	36.960	37.325	35.533	3,536
2025-02-07	37.645	37.690	37.375	37.440	35.643	1,358
2025-02-06	37.710	37.925	37.710	37.775	35.962	756
2025-02-05	37.129	37.330	37.050	37.215	35.429	3,950
2025-02-04	37.938	37.990	37.189	37.540	35.738	679
2025-02-03	38.610	38.708	38.321	38.331	36.491	997
2025-01-31	39.150	39.343	38.735	38.760	36.899	387
2025-01-30	38.900	39.580	38.588	39.580	37.680	1,123
2025-01-29	39.372	39.550	38.955	39.078	37.202	2,018
2025-01-28	39.790	39.870	39.405	39.539	37.641	2,167
2025-01-27	39.730	40.557	39.495	39.774	37.865	2,348
2025-01-24	38.735	39.123	38.620	38.960	37.090	1,072
2025-01-23	38.175	38.490	38.035	38.355	36.514	5,603
2025-01-22	38.645	38.859	38.400	38.465	36.619	1,259
2025-01-21	38.980	39.445	38.940	39.355	37.466	1,718
2025-01-17	39.373	39.407	38.885	38.930	37.061	13,452
2025-01-16	38.590	39.085	38.549	39.015	37.142	1,608
2025-01-15	39.125	39.253	38.599	38.690	36.833	3,314
2025-01-14	38.598	38.659	38.578	38.659	36.803	80
2025-01-13	37.930	38.498	37.645	38.498	36.650	321
2025-01-10	38.990	38.990	37.995	38.015	36.190	2,255
2025-01-08	39.800	39.870	38.890	39.080	37.204	1,093
2025-01-07	40.500	40.534	40.200	40.365	38.427	305
2025-01-06	41.610	41.610	41.120	41.120	39.146	97
2025-01-03	41.930	41.940	41.550	41.840	39.832	1,768
2025-01-02	41.810	42.209	41.670	41.990	39.974	1,384
2024-12-31	41.500	41.850	41.500	41.850	39.470	1
2024-12-30	41.705	41.705	41.305	41.350	38.998	589
2024-12-27	41.560	42.020	41.560	41.640	39.272	32
2024-12-24	41.660	41.765	41.270	41.765	39.390	916
2024-12-23	41.442	41.442	41.250	41.250	38.904	175
2024-12-20	41.540	41.705	41.290	41.705	39.333	39
2024-12-19	41.628	41.915	41.272	41.915	39.531	16,560
2024-12-18	42.185	42.185	41.570	41.887	39.504	592
2024-12-17	42.482	43.273	42.482	42.960	40.517	1,438
2024-12-16	42.674	43.179	42.674	42.902	40.462	3,211
2024-12-13	42.767	43.210	42.767	43.120	40.667	197
2024-12-12	43.013	43.270	42.984	43.028	40.581	371
2024-12-11	43.640	43.640	43.070	43.320	40.856	2,453
2024-12-10	42.945	43.610	42.945	43.570	41.092	1,092
2024-12-09	42.590	43.700	42.510	43.105	40.653	5,538
2024-12-06	42.650	42.999	42.530	42.800	40.366	371
2024-12-05	42.775	42.980	42.380	42.488	40.071	1,286
2024-12-04	44.870	44.870	42.705	42.705	40.276	5,288
2024-12-03	46.360	46.360	45.500	45.710	43.110	1,780
2024-12-02	46.055	46.268	45.934	46.190	43.563	675
2024-11-29	46.280	46.304	46.018	46.200	43.572	1,431
2024-11-27	46.781	46.930	46.601	46.601	43.950	703
2024-11-26	46.205	46.428	46.140	46.339	43.703	11,573
2024-11-25	45.557	46.184	45.440	46.135	43.511	1,621
2024-11-22	44.958	45.119	44.770	44.994	42.435	814
2024-11-21	43.634	44.104	43.505	44.010	41.507	723
2024-11-20	43.410	43.849	43.410	43.654	41.171	251

← NewerPage 8 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.