Skip to main content
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
20.54
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
20.64
+0.10 (0.49%)
After-hours: Apr 28, 2026, 6:38 PM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8221.0320.4320.5520.55-0.01%5,999,397
Apr 27, 202620.1420.7520.0320.5520.55-0.34%6,453,510
Apr 24, 202621.0021.0820.3820.6220.62-1.62%10,279,047
Apr 23, 202620.9221.0420.4820.9620.960.67%7,818,562
Apr 22, 202620.9421.0820.7120.8220.82-0.43%7,230,291
Apr 21, 202621.0321.3220.7320.9120.91-1.65%7,475,541
Apr 20, 202620.8321.2920.6621.2621.261.29%5,069,563
Apr 17, 202621.0021.4520.8720.9920.990.24%8,364,957
Apr 16, 202620.5521.0320.4520.9420.942.20%7,018,947
Apr 15, 202620.0720.7019.7620.4920.492.45%8,046,758
Apr 14, 202620.1320.1919.7720.0020.00-0.84%11,247,627
Apr 13, 202620.4420.4419.7920.1720.17-1.27%9,167,724
Apr 10, 202620.7221.0820.3820.4320.43-1.73%7,100,114
Apr 9, 202620.4220.9320.3220.7920.790.48%11,421,126
Apr 8, 202620.9121.1620.6220.6920.69-0.91%9,792,004
Apr 7, 202621.9122.0020.8620.8820.88-5.18%9,476,717
Apr 6, 202622.0122.2121.9322.0222.020.05%7,469,145
Apr 2, 202622.0422.2021.7622.0122.01-1.65%7,212,816
Apr 1, 202622.1522.4621.8422.3821.990.49%7,652,034
Mar 31, 202622.2922.4021.9122.2721.880.41%8,638,401
Mar 30, 202622.2222.3721.7822.1821.790.86%10,484,876
Mar 27, 202621.0222.1320.8921.9921.614.96%14,274,462
Mar 26, 202620.8321.2120.7420.9520.580.67%11,622,737
Mar 25, 202621.0321.1220.6220.8120.45-0.48%10,391,320
Mar 24, 202621.0521.2820.8820.9120.55-0.43%7,905,159
Mar 23, 202621.2821.2920.8421.0020.63-0.33%9,873,585
Mar 20, 202620.9821.2120.8021.0720.700.19%11,692,495
Mar 19, 202621.0821.3520.8921.0320.66-0.24%9,747,741
Mar 18, 202621.3321.4220.8721.0820.71-2.32%11,252,680
Mar 17, 202621.4721.8121.3721.5821.200.89%8,808,803
Mar 16, 202621.8221.8221.1921.3921.02-1.47%11,869,471
Mar 13, 202621.8922.2021.7121.7121.330.28%9,648,326
Mar 12, 202622.6722.8321.5921.6521.27-5.62%18,880,990
Mar 11, 202623.6524.5322.4122.9422.54-7.05%29,033,158
Mar 10, 202625.2125.2124.6424.6824.25-2.41%9,845,806
Mar 9, 202625.5825.6725.1625.2924.85-1.98%6,602,398
Mar 6, 202625.0025.8624.8625.8025.352.95%8,340,713
Mar 5, 202625.0225.5824.9025.0624.62-0.12%10,882,608
Mar 4, 202626.0126.0125.0225.0924.65-3.69%14,052,032
Mar 3, 202626.1026.4325.9126.0525.60-1.03%9,078,148
Mar 2, 202626.7226.7926.1026.3225.86-2.34%7,921,559
Feb 27, 202627.0027.2326.8226.9526.480.34%6,469,310
Feb 26, 202626.6527.0026.5526.8626.391.40%6,593,034
Feb 25, 202627.2527.2826.1226.4926.03-2.90%9,339,589
Feb 24, 202627.2027.7126.9527.2826.800.63%5,784,755
Feb 23, 202626.7127.3626.6227.1126.641.04%5,689,998
Feb 20, 202627.0227.1226.6826.8326.36-0.48%5,823,275
Feb 19, 202627.5327.5826.8626.9626.49-2.07%6,399,711
Feb 18, 202627.7228.0327.3427.5327.05-0.86%4,983,625
Feb 17, 202629.6129.6927.0827.7727.29-5.83%9,304,738
Feb 13, 202629.0729.9929.0029.4928.981.62%5,675,706
Feb 12, 202629.3829.4628.7629.0228.51-1.02%5,862,807
Feb 11, 202628.8329.3628.2729.3228.810.58%4,226,634
Feb 10, 202629.0029.4428.7829.1528.640.76%4,647,832
Feb 9, 202628.8329.0528.4128.9328.430.35%3,617,955
Feb 6, 202628.6028.9428.5028.8328.330.42%4,612,413
Feb 5, 202628.6528.8328.0728.7128.210.98%6,921,035
Feb 4, 202627.0928.6227.0628.4327.935.69%11,021,619
Feb 3, 202627.2027.6926.8426.9026.43-2.29%9,234,185
Feb 2, 202628.1028.1027.2127.5327.05-1.61%7,207,009
Jan 30, 202627.0828.1227.0227.9827.493.59%9,807,432
Jan 29, 202627.0827.5226.9427.0126.540.11%7,310,171
Jan 28, 202627.2827.5626.6726.9826.51-1.42%6,288,954
Jan 27, 202627.0127.3826.9927.3726.890.85%6,155,434
Jan 26, 202626.8627.2226.7827.1426.671.31%9,384,717
Jan 23, 202626.5126.8326.5126.7926.320.90%4,160,254
Jan 22, 202626.1026.7626.0826.5526.091.34%4,850,133
Jan 21, 202626.4526.5125.9826.2025.74-0.98%5,815,757
Jan 20, 202626.0926.7325.8926.4626.001.46%8,052,780
Jan 16, 202626.6926.7325.9126.0825.63-3.05%8,436,081
Jan 15, 202626.7226.9326.2126.9026.430.34%6,602,853
Jan 14, 202626.1026.9426.0926.8126.342.68%11,145,415
Jan 13, 202626.3426.5626.0826.1125.66-1.06%9,067,786
Jan 12, 202626.5126.5926.1826.3925.93-0.15%8,535,984
Jan 9, 202626.5026.6926.1826.4325.97-0.11%5,765,612
Jan 8, 202625.7426.4925.6226.4626.000.76%7,579,042
Jan 7, 202627.1527.3226.1826.2625.42-2.78%9,282,490
Jan 6, 202626.7027.0326.5827.0126.151.27%8,382,320
Jan 5, 202627.6627.7126.6326.6725.82-3.75%9,991,657
Jan 2, 202627.9427.9927.6127.7126.82-0.57%4,904,641
Dec 31, 202528.0628.1727.8627.8726.98-0.68%3,194,951
Dec 30, 202528.1028.3628.0628.0627.16-0.32%3,476,781
Dec 29, 202528.2428.2728.0428.1527.25-5,102,874
Dec 26, 202528.0028.2027.9128.1527.250.46%2,814,516
Dec 24, 202527.7028.0627.7028.0227.121.23%2,658,918
Dec 23, 202528.5328.5327.6427.6826.79-3.05%5,307,835
Dec 22, 202528.4928.9628.3128.5527.64-0.10%4,675,669
Dec 19, 202528.4828.7728.3328.5827.66-0.38%12,285,588
Dec 18, 202528.7129.0628.6128.6927.77-0.07%4,508,761
Dec 17, 202528.6129.0228.6128.7127.790.10%4,502,828
Dec 16, 202528.4128.9528.2128.6827.761.45%7,443,047
Dec 15, 202528.8228.8728.2128.2727.36-1.64%10,720,536
Dec 12, 202528.5028.9528.5028.7427.821.09%7,317,826
Dec 11, 202528.3129.1128.2828.4327.520.89%7,632,503
Dec 10, 202528.5028.5827.8528.1827.28-1.02%10,125,188
Dec 9, 202530.5830.6528.1328.4727.56-5.23%18,639,317
Dec 8, 202529.6030.3729.5730.0429.081.49%13,030,096
Dec 5, 202529.2729.6229.1829.6028.650.82%7,590,473
Dec 4, 202529.7929.8129.1529.3628.42-1.61%7,754,244
Dec 3, 202530.0030.3929.7429.8428.88-0.17%4,325,448