Skip to main content
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
25.51
-0.30 (-1.14%)
Mar 9, 2026, 3:44 PM EDT - Market open

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.5825.6725.1625.25--2.13%4,289,115
Mar 6, 202625.0025.8624.8625.8025.802.95%8,337,639
Mar 5, 202625.0225.5824.9025.0625.06-0.12%10,882,608
Mar 4, 202626.0126.0125.0225.0925.09-3.69%14,052,032
Mar 3, 202626.1026.4325.9126.0526.05-1.03%9,078,148
Mar 2, 202626.7226.7926.1026.3226.32-2.34%7,921,559
Feb 27, 202627.0027.2326.8226.9526.950.34%6,469,310
Feb 26, 202626.6527.0026.5526.8626.861.40%6,593,034
Feb 25, 202627.2527.2826.1226.4926.49-2.90%9,339,589
Feb 24, 202627.2027.7126.9527.2827.280.63%5,784,755
Feb 23, 202626.7127.3626.6227.1127.111.04%5,689,998
Feb 20, 202627.0227.1226.6826.8326.83-0.48%5,823,275
Feb 19, 202627.5327.5826.8626.9626.96-2.07%6,399,711
Feb 18, 202627.7228.0327.3427.5327.53-0.86%4,983,625
Feb 17, 202629.6129.6927.0827.7727.77-5.83%9,304,738
Feb 13, 202629.0729.9929.0029.4929.491.62%5,675,706
Feb 12, 202629.3829.4628.7629.0229.02-1.02%5,862,807
Feb 11, 202628.8329.3628.2729.3229.320.58%4,226,634
Feb 10, 202629.0029.4428.7829.1529.150.76%4,647,832
Feb 9, 202628.8329.0528.4128.9328.930.35%3,617,955
Feb 6, 202628.6028.9428.5028.8328.830.42%4,612,413
Feb 5, 202628.6528.8328.0728.7128.710.98%6,921,035
Feb 4, 202627.0928.6227.0628.4328.435.69%11,021,619
Feb 3, 202627.2027.6926.8426.9026.90-2.29%9,234,185
Feb 2, 202628.1028.1027.2127.5327.53-1.61%7,207,009
Jan 30, 202627.0828.1227.0227.9827.983.59%9,807,432
Jan 29, 202627.0827.5226.9427.0127.010.11%7,310,171
Jan 28, 202627.2827.5626.6726.9826.98-1.42%6,288,954
Jan 27, 202627.0127.3826.9927.3727.370.85%6,155,434
Jan 26, 202626.8627.2226.7827.1427.141.31%9,384,717
Jan 23, 202626.5126.8326.5126.7926.790.90%4,160,254
Jan 22, 202626.1026.7626.0826.5526.551.34%4,850,133
Jan 21, 202626.4526.5125.9826.2026.20-0.98%5,815,757
Jan 20, 202626.0926.7325.8926.4626.461.46%8,052,780
Jan 16, 202626.6926.7325.9126.0826.08-3.05%8,436,081
Jan 15, 202626.7226.9326.2126.9026.900.34%6,602,853
Jan 14, 202626.1026.9426.0926.8126.812.68%11,145,415
Jan 13, 202626.3426.5626.0826.1126.11-1.06%9,067,786
Jan 12, 202626.5126.5926.1826.3926.39-0.15%8,535,984
Jan 9, 202626.5026.6926.1826.4326.43-0.11%5,765,612
Jan 8, 202625.7426.4925.6226.4626.460.76%7,579,042
Jan 7, 202627.1527.3226.1826.2625.87-2.78%9,282,490
Jan 6, 202626.7027.0326.5827.0126.611.27%8,382,320
Jan 5, 202627.6627.7126.6326.6726.27-3.75%9,991,657
Jan 2, 202627.9427.9927.6127.7127.30-0.57%4,904,641
Dec 31, 202528.0628.1727.8627.8727.46-0.68%3,194,951
Dec 30, 202528.1028.3628.0628.0627.64-0.32%3,476,781
Dec 29, 202528.2428.2728.0428.1527.73-5,102,874
Dec 26, 202528.0028.2027.9128.1527.730.46%2,814,516
Dec 24, 202527.7028.0627.7028.0227.601.23%2,658,918
Dec 23, 202528.5328.5327.6427.6827.27-3.05%5,307,835
Dec 22, 202528.4928.9628.3128.5528.13-0.10%4,675,669
Dec 19, 202528.4828.7728.3328.5828.16-0.38%12,285,588
Dec 18, 202528.7129.0628.6128.6928.26-0.07%4,508,761
Dec 17, 202528.6129.0228.6128.7128.280.10%4,502,828
Dec 16, 202528.4128.9528.2128.6828.251.45%7,443,047
Dec 15, 202528.8228.8728.2128.2727.85-1.64%10,720,536
Dec 12, 202528.5028.9528.5028.7428.311.09%7,317,826
Dec 11, 202528.3129.1128.2828.4328.010.89%7,632,503
Dec 10, 202528.5028.5827.8528.1827.76-1.02%10,125,188
Dec 9, 202530.5830.6528.1328.4728.05-5.23%18,639,317
Dec 8, 202529.6030.3729.5730.0429.591.49%13,030,096
Dec 5, 202529.2729.6229.1829.6029.160.82%7,590,473
Dec 4, 202529.7929.8129.1529.3628.92-1.61%7,754,244
Dec 3, 202530.0030.3929.7429.8429.40-0.17%4,325,448
Dec 2, 202530.6530.6529.6029.8929.45-2.29%6,233,337
Dec 1, 202530.4230.7430.0530.5930.140.36%6,155,043
Nov 28, 202530.2130.5430.0030.4830.030.79%4,114,845
Nov 26, 202530.3030.5630.2330.2429.79-0.59%7,140,065
Nov 25, 202530.5731.0230.3030.4229.97-0.62%5,048,965
Nov 24, 202531.4931.6630.4530.6130.16-3.32%7,395,766
Nov 21, 202531.0932.0430.8931.6631.192.79%6,337,576
Nov 20, 202530.8030.9630.5830.8030.340.06%3,414,674
Nov 19, 202530.9531.2030.7030.7830.32-0.81%4,121,123
Nov 18, 202530.8031.2130.6131.0330.570.98%4,936,142
Nov 17, 202531.2931.4330.7030.7330.27-1.79%5,029,818
Nov 14, 202531.3031.6530.7831.2930.830.19%6,210,354
Nov 13, 202531.0631.6730.9231.2330.770.19%6,092,727
Nov 12, 202531.6631.8231.0531.1730.71-1.20%16,080,870
Nov 11, 202530.9431.6430.9131.5531.082.97%4,462,112
Nov 10, 202530.7430.8730.4230.6430.18-0.33%3,581,644
Nov 7, 202530.1330.8930.0330.7430.282.26%6,029,972
Nov 6, 202530.0430.5930.0030.0629.61-0.13%4,383,623
Nov 5, 202529.8530.2829.8130.1029.651.04%3,412,537
Nov 4, 202529.9630.3029.6129.7929.35-0.40%3,708,724
Nov 3, 202529.9730.0529.6329.9129.47-0.73%4,828,787
Oct 31, 202530.0930.3429.7330.1329.68-0.53%7,219,321
Oct 30, 202530.0530.5629.9630.2929.841.03%4,448,617
Oct 29, 202530.7930.8529.9329.9829.53-3.10%5,530,438
Oct 28, 202531.2531.4730.8530.9430.48-1.43%4,761,648
Oct 27, 202530.9431.4230.9031.3930.921.49%5,205,409
Oct 24, 202531.2531.2830.7930.9330.47-0.39%3,789,059
Oct 23, 202531.2231.4130.8631.0530.59-1.05%5,678,626
Oct 22, 202531.0731.7331.0131.3830.911.00%6,226,637
Oct 21, 202531.0331.2430.8931.0730.610.16%3,437,548
Oct 20, 202530.9831.1430.7631.0230.560.52%3,715,002
Oct 17, 202530.9031.0830.6130.8630.400.49%4,298,137
Oct 16, 202530.1530.9830.1530.7130.251.86%4,792,572
Oct 15, 202530.0930.3929.8930.1529.70-0.63%4,554,136
Oct 14, 202529.8330.3829.6930.3429.891.81%5,615,785