Skip to main content
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
22.73
+0.38 (1.70%)
At close: Jun 26, 2026, 4:00 PM EDT
22.79
+0.06 (0.26%)
After-hours: Jun 26, 2026, 7:59 PM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4422.8322.2822.7322.731.70%7,756,411
Jun 25, 202622.3322.7922.2722.3522.350.49%10,348,847
Jun 24, 202621.3422.3521.3422.2422.244.86%11,266,973
Jun 23, 202620.8721.4220.7321.2121.213.97%10,710,463
Jun 22, 202620.9721.1720.3820.4020.40-3.55%11,643,160
Jun 18, 202621.0721.3720.9521.1521.150.19%62,142,146
Jun 17, 202621.7022.0320.8521.1121.11-3.03%11,281,075
Jun 16, 202622.5022.5021.6821.7721.77-2.42%10,112,776
Jun 15, 202622.7022.8122.2722.3122.31-2.19%7,285,074
Jun 12, 202622.7722.9722.6422.8122.810.35%7,765,714
Jun 11, 202622.8023.2222.6422.7322.73-0.66%9,660,605
Jun 10, 202622.2623.2422.1122.8822.883.39%13,940,575
Jun 9, 202621.4322.1821.2722.1322.132.98%12,813,289
Jun 8, 202622.1722.3020.6221.4921.49-0.88%15,211,521
Jun 5, 202621.7321.9421.2021.6821.680.60%13,460,368
Jun 4, 202621.4121.7621.2021.5521.552.67%10,398,295
Jun 3, 202620.7321.6220.6520.9920.99-10,519,555
Jun 2, 202621.1621.3820.9220.9920.99-0.43%5,976,484
Jun 1, 202620.9421.3220.8521.0821.08-0.14%8,847,455
May 29, 202620.8021.3720.6821.1121.111.49%9,291,665
May 28, 202620.5521.0220.3720.8020.801.46%6,311,768
May 27, 202620.1820.8520.1820.5020.501.84%8,282,349
May 26, 202620.5720.6020.1320.1320.13-2.19%7,149,493
May 22, 202620.1320.8120.0920.5820.582.64%6,884,950
May 21, 202619.9220.2419.5620.0520.050.25%10,320,842
May 20, 202620.1320.2119.7020.0020.00-1.04%8,500,407
May 19, 202620.3821.0220.1920.2120.21-0.64%6,935,203
May 18, 202619.9020.3919.8420.3420.341.65%5,896,477
May 15, 202620.2920.4019.8220.0120.01-0.55%7,642,954
May 14, 202620.4720.6020.0320.1220.12-1.13%7,197,948
May 13, 202620.3620.5720.1020.3520.35-0.20%6,092,227
May 12, 202620.7620.8820.3520.3920.39-1.16%6,468,699
May 11, 202620.9421.1820.3520.6320.63-1.01%6,213,503
May 8, 202621.1721.2120.8020.8420.84-1.93%6,423,748
May 7, 202620.9021.4720.6321.2521.251.38%6,256,405
May 6, 202621.1021.2420.8120.9620.960.24%6,085,110
May 5, 202620.3721.1020.3720.9120.912.00%5,467,245
May 4, 202620.5720.8720.3520.5020.50-1.11%7,160,283
May 1, 202620.9921.2520.4120.7320.73-0.29%6,826,021
Apr 30, 202620.3920.9420.3920.7920.791.66%7,553,438
Apr 29, 202620.5520.7920.2020.4520.45-0.44%6,703,564
Apr 28, 202620.8221.0320.4320.5420.54-0.05%6,006,889
Apr 27, 202620.1420.7520.0320.5520.55-0.34%6,463,919
Apr 24, 202621.0021.0820.3820.6220.62-1.62%10,289,330
Apr 23, 202620.9221.0420.4820.9620.960.67%7,829,373
Apr 22, 202620.9421.0820.7120.8220.82-0.43%7,241,143
Apr 21, 202621.0321.3220.7320.9120.91-1.65%7,481,500
Apr 20, 202620.8321.2920.6621.2621.261.29%5,108,219
Apr 17, 202621.0021.4520.8720.9920.990.24%8,383,318
Apr 16, 202620.5521.0320.4520.9420.942.20%7,053,286
Apr 15, 202620.0720.7019.7620.4920.492.45%8,060,541
Apr 14, 202620.1320.1919.7720.0020.00-0.84%11,253,202
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, 202622.0422.2021.7622.0122.010.09%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