The Campbell's Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 0 |
| 2026-10-14 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 10 |
| 2026-10-13 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 0 |
| 2026-10-09 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 2 |
| 2026-10-08 | 95.940 | 95.940 | 95.000 | 95.670 | 95.670 | 714 |
| 2026-10-07 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 0 |
| 2026-10-06 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 0 |
| 2026-10-05 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 0 |
| 2026-10-02 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 18 |
| 2026-10-01 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 0 |
| 2026-09-30 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 0 |
| 2026-09-29 | 103.28 | 103.28 | 103.28 | 103.28 | 102.39 | 0 |
| 2026-09-28 | 103.28 | 103.28 | 103.28 | 103.28 | 102.39 | 50 |
| 2026-09-25 | 103.20 | 103.20 | 103.20 | 103.20 | 102.31 | 0 |
| 2026-09-24 | 103.20 | 103.20 | 103.20 | 103.20 | 102.31 | 0 |
| 2026-09-23 | 103.20 | 103.20 | 103.20 | 103.20 | 102.31 | 0 |
| 2026-09-22 | 103.20 | 103.20 | 103.20 | 103.20 | 102.31 | 9 |
| 2026-09-21 | 110.55 | 110.55 | 110.55 | 110.55 | 109.60 | 0 |
| 2026-09-18 | 110.55 | 110.55 | 110.55 | 110.55 | 109.60 | 0 |
| 2026-09-17 | 110.55 | 110.55 | 110.55 | 110.55 | 109.60 | 9 |
| 2026-09-16 | 110.55 | 110.55 | 110.55 | 110.55 | 109.60 | 1 |
| 2026-09-15 | 107.25 | 107.25 | 107.25 | 107.25 | 106.32 | 0 |
| 2026-09-14 | 107.25 | 107.25 | 107.25 | 107.25 | 106.32 | 0 |
| 2026-09-11 | 107.25 | 107.25 | 107.25 | 107.25 | 106.32 | 0 |
| 2026-09-10 | 107.25 | 107.25 | 107.25 | 107.25 | 106.32 | 10 |
| 2026-09-09 | 109.23 | 109.23 | 109.23 | 109.23 | 108.29 | 0 |
| 2026-09-08 | 109.23 | 109.23 | 109.23 | 109.23 | 108.29 | 1 |
| 2026-09-07 | 110.04 | 110.04 | 110.04 | 110.04 | 109.09 | 0 |
| 2026-09-04 | 110.04 | 110.04 | 110.04 | 110.04 | 109.09 | 0 |
| 2026-09-03 | 114.36 | 114.36 | 110.04 | 110.04 | 109.09 | 29 |
| 2026-09-02 | 118.94 | 118.94 | 118.94 | 118.94 | 117.91 | 0 |
| 2026-09-01 | 118.94 | 118.94 | 118.94 | 118.94 | 117.91 | 0 |
| 2026-08-31 | 118.94 | 118.94 | 118.94 | 118.94 | 117.91 | 0 |
| 2026-08-28 | 118.94 | 118.94 | 118.94 | 118.94 | 117.91 | 0 |
| 2026-08-27 | 118.94 | 118.94 | 118.94 | 118.94 | 117.91 | 30 |
| 2026-08-26 | 120.31 | 120.31 | 120.31 | 120.31 | 119.27 | 0 |
| 2026-08-25 | 120.31 | 120.31 | 120.31 | 120.31 | 119.27 | 0 |
| 2026-08-24 | 120.31 | 120.31 | 120.31 | 120.31 | 119.27 | 0 |
| 2026-08-21 | 120.31 | 120.31 | 120.31 | 120.31 | 119.27 | 0 |
| 2026-08-20 | 119.52 | 120.31 | 118.92 | 120.31 | 119.27 | 1,020 |
| 2026-08-19 | 120.31 | 120.31 | 120.31 | 120.31 | 119.27 | 0 |
| 2026-08-18 | 119.84 | 120.31 | 119.84 | 120.31 | 119.27 | 900 |
| 2026-08-17 | 114.84 | 114.84 | 114.84 | 114.84 | 113.85 | 0 |
| 2026-08-14 | 114.84 | 114.84 | 114.84 | 114.84 | 113.85 | 0 |
| 2026-08-13 | 114.84 | 114.84 | 114.84 | 114.84 | 113.85 | 0 |
| 2026-08-12 | 114.84 | 114.84 | 114.84 | 114.84 | 113.85 | 0 |
| 2026-08-11 | 114.84 | 114.84 | 114.84 | 114.84 | 113.85 | 1 |
| 2026-08-10 | 115.20 | 115.20 | 114.96 | 114.96 | 113.97 | 409 |
| 2026-08-07 | 112.20 | 112.20 | 112.20 | 112.20 | 111.23 | 0 |
| 2026-08-06 | 112.20 | 112.20 | 112.20 | 112.20 | 111.23 | 0 |
| 2026-08-05 | 112.20 | 112.20 | 112.20 | 112.20 | 111.23 | 0 |
| 2026-08-04 | 112.20 | 112.20 | 112.20 | 112.20 | 111.23 | 0 |
| 2026-08-03 | 112.20 | 112.20 | 112.20 | 112.20 | 111.23 | 0 |
| 2026-07-31 | 112.20 | 112.20 | 112.20 | 112.20 | 111.23 | 0 |
| 2026-07-30 | 112.08 | 112.20 | 112.08 | 112.20 | 111.23 | 500 |
| 2026-07-29 | 122.00 | 122.00 | 122.00 | 122.00 | 120.95 | 0 |
| 2026-07-28 | 122.00 | 122.00 | 122.00 | 122.00 | 120.95 | 0 |
| 2026-07-27 | 122.00 | 122.00 | 122.00 | 122.00 | 120.95 | 0 |
| 2026-07-24 | 122.00 | 122.00 | 122.00 | 122.00 | 120.95 | 0 |
| 2026-07-23 | 122.00 | 122.00 | 122.00 | 122.00 | 120.95 | 0 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.8918 USD |
| 2026-07-01 | 1.3953 USD |
| 2026-04-01 | 1.3442 USD |
| 2026-01-07 | 1.4259 USD |
| 2025-10-01 | 1.4699 USD |
| 2025-07-02 | 1.5046 USD |
| 2025-04-02 | 1.5415 USD |
| 2024-12-30 | 1.6084 USD |
| 2024-10-02 | 1.4799 USD |
| 2024-07-02 | 1.4642 USD |
| 2024-04-03 | 1.3393 USD |
| 2024-01-03 | 1.2855 USD |
| 2023-10-04 | 1.3097 USD |
| 2023-07-05 | 1.8379 USD |
| 2023-04-05 | 1.8621 USD |
| 2023-01-04 | 1.8865 USD |
| 2022-10-05 | 1.9043 USD |
| 2022-07-06 | 1.9360 USD |
| 2022-04-06 | 1.8560 USD |
| 2022-01-05 | 1.9538 USD |
| 2021-10-06 | 1.9530 USD |
| 2021-07-13 | 1.9410 USD |
| 2021-04-07 | 2.0165 USD |
| 2020-10-07 | 1.9359 USD |
| 2020-07-14 | 1.8651 USD |
| 2020-04-08 | 1.7747 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.