Campbell Soup Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	43.360	43.360	42.962	43.200	40.743	1,126
2024-11-18	43.260	43.559	43.200	43.540	41.064	469
2024-11-15	44.340	44.340	42.770	43.078	40.628	3,100
2024-11-14	44.715	45.505	44.630	44.692	42.150	1,302
2024-11-13	44.110	44.120	43.890	44.010	41.507	412
2024-11-12	44.864	44.900	43.900	44.025	41.521	683
2024-11-11	45.266	45.560	44.845	44.895	42.342	4,376
2024-11-08	44.920	45.565	44.920	45.565	42.973	763
2024-11-07	46.190	46.250	45.100	45.100	42.535	1,412
2024-11-06	46.939	46.984	46.515	46.515	43.869	6,012
2024-11-05	46.150	46.735	46.080	46.735	44.077	658
2024-11-04	46.692	46.692	46.225	46.315	43.681	4,394
2024-11-01	46.590	46.590	46.130	46.245	43.615	1,036
2024-10-31	46.620	47.050	46.609	46.905	44.237	635
2024-10-30	46.590	46.756	46.420	46.640	43.987	4,182
2024-10-29	47.400	47.400	47.000	47.000	44.327	955
2024-10-28	47.490	48.000	47.310	47.580	44.874	289
2024-10-25	47.120	47.172	47.030	47.048	44.372	312
2024-10-24	46.970	47.320	46.820	47.272	44.583	16,157
2024-10-23	47.000	47.190	46.880	47.190	44.506	343
2024-10-22	47.155	47.432	47.084	47.160	44.478	1,608
2024-10-21	48.470	48.470	47.162	47.500	44.798	1,258
2024-10-18	48.680	48.680	48.390	48.480	45.723	1,449
2024-10-17	48.400	48.601	48.235	48.492	45.734	1,469
2024-10-16	48.300	48.495	48.180	48.322	45.574	260
2024-10-15	48.240	48.980	48.175	48.712	45.941	836
2024-10-14	47.590	47.990	47.580	47.990	45.261	9
2024-10-11	47.770	47.980	47.254	47.350	44.657	2,146
2024-10-10	47.760	48.152	47.640	47.640	44.930	40,759
2024-10-09	47.650	47.717	47.371	47.650	44.940	486
2024-10-08	47.240	47.240	46.970	47.180	44.497	902
2024-10-07	47.160	47.670	47.160	47.239	44.552	223
2024-10-04	47.290	47.290	46.939	47.100	44.421	7,972
2024-10-03	47.420	47.420	46.769	46.930	44.261	223
2024-10-02	48.150	48.180	47.767	47.830	45.110	770
2024-10-01	48.725	48.904	48.260	48.442	45.338	1,992
2024-09-30	49.430	49.570	48.618	48.721	45.599	678
2024-09-27	49.110	49.490	49.100	49.260	46.103	937
2024-09-26	49.385	49.600	49.350	49.400	46.235	280
2024-09-25	49.800	49.910	49.490	49.641	46.460	98
2024-09-24	50.230	50.320	49.435	49.510	46.337	1,366
2024-09-23	51.070	51.070	50.410	50.501	47.265	1,387
2024-09-20	51.603	51.603	51.278	51.316	48.028	646
2024-09-19	50.900	50.900	50.500	50.720	47.470	751
2024-09-18	51.774	51.865	51.608	51.861	48.538	1,912
2024-09-17	51.700	52.087	51.605	51.630	48.321	915
2024-09-16	51.300	51.980	51.300	51.656	48.346	132
2024-09-13	50.130	50.878	50.100	50.878	47.618	327
2024-09-12	48.920	49.480	48.890	49.480	46.309	1,617
2024-09-11	50.580	50.580	49.400	49.538	46.364	2,546
2024-09-10	51.710	52.745	51.295	51.295	48.008	719
2024-09-09	51.830	52.130	51.640	51.640	48.331	1,025
2024-09-06	51.340	52.050	51.340	51.970	48.640	1,906
2024-09-05	51.860	52.228	51.700	51.792	48.473	1,457
2024-09-04	51.345	51.650	50.930	51.310	48.022	1,779
2024-09-03	49.930	51.350	49.890	51.320	48.031	1,941
2024-08-30	49.310	49.826	49.310	49.786	46.596	35,363
2024-08-29	49.801	49.812	48.540	49.190	46.038	875
2024-08-28	49.780	50.420	49.780	50.390	47.161	664
2024-08-27	50.705	50.705	49.850	49.850	46.656	893

← NewerPage 9 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.