Campbell Soup Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.53	43.95	43.39	43.81	43.81	0.64%	1,978,003
Nov 19, 2024	43.27	43.57	42.90	43.53	43.53	0.02%	2,536,092
Nov 18, 2024	43.26	43.70	43.10	43.52	43.52	0.86%	2,713,379
Nov 15, 2024	44.34	44.39	42.70	43.15	43.15	-2.92%	4,313,575
Nov 14, 2024	44.76	45.55	44.35	44.45	44.45	0.41%	3,622,726
Nov 13, 2024	44.11	44.35	43.85	44.27	44.27	0.07%	1,884,902
Nov 12, 2024	44.75	44.98	43.81	44.24	44.24	-1.16%	2,311,447
Nov 11, 2024	45.45	46.16	44.63	44.76	44.76	-1.82%	2,413,910
Nov 8, 2024	45.15	45.82	44.87	45.59	45.59	1.04%	1,852,611
Nov 7, 2024	46.25	46.25	44.99	45.12	45.12	-2.42%	2,052,680
Nov 6, 2024	47.17	47.25	46.22	46.24	46.24	-1.07%	3,021,868
Nov 5, 2024	46.35	46.85	46.11	46.74	46.74	0.78%	1,377,637
Nov 4, 2024	46.44	46.71	46.07	46.38	46.38	0.11%	1,479,630
Nov 1, 2024	46.66	46.66	46.11	46.33	46.33	-0.69%	1,425,342
Oct 31, 2024	46.68	47.15	46.55	46.65	46.65	-0.06%	1,615,186
Oct 30, 2024	46.74	46.83	46.39	46.68	46.68	-0.17%	1,990,451
Oct 29, 2024	47.32	47.44	46.74	46.76	46.76	-1.83%	1,363,928
Oct 28, 2024	47.25	48.25	47.25	47.63	47.63	1.19%	1,536,934
Oct 25, 2024	47.09	47.21	46.98	47.07	47.07	0.17%	1,139,354
Oct 24, 2024	46.93	47.41	46.85	46.99	46.99	0.06%	1,367,215
Oct 23, 2024	47.00	47.30	46.72	46.96	46.96	-0.84%	1,498,923
Oct 22, 2024	47.26	47.52	47.05	47.36	47.36	0.21%	1,368,123
Oct 21, 2024	48.45	48.54	47.05	47.26	47.26	-2.56%	1,673,913
Oct 18, 2024	48.56	48.68	48.23	48.50	48.50	-0.43%	1,776,282
Oct 17, 2024	48.27	48.74	48.17	48.71	48.71	0.74%	1,339,135
Oct 16, 2024	48.14	48.65	48.14	48.35	48.35	-0.02%	1,065,789
Oct 15, 2024	48.18	49.11	48.01	48.36	48.36	0.54%	2,072,500
Oct 14, 2024	47.61	48.12	47.40	48.10	48.10	1.46%	1,169,919
Oct 11, 2024	47.84	48.02	47.22	47.41	47.41	-0.90%	1,621,114
Oct 10, 2024	47.76	48.18	47.55	47.84	47.84	0.72%	1,829,625
Oct 9, 2024	47.49	47.92	47.33	47.50	47.50	-0.15%	1,634,110
Oct 8, 2024	47.20	47.65	46.95	47.57	47.57	0.93%	1,458,595
Oct 7, 2024	47.83	47.83	47.02	47.13	47.13	-0.46%	2,451,000
Oct 4, 2024	46.89	47.39	46.83	47.35	47.35	0.13%	1,772,413
Oct 3, 2024	47.43	47.48	46.62	47.29	47.29	-1.19%	3,235,318
Oct 2, 2024	48.04	48.25	47.62	47.86	47.49	-1.03%	3,147,932
Oct 1, 2024	48.86	49.07	48.25	48.36	47.99	-1.14%	2,974,707
Sep 30, 2024	49.43	49.56	48.51	48.92	48.54	-0.89%	2,448,845
Sep 27, 2024	49.07	49.71	48.91	49.36	48.98	-0.12%	2,432,589
Sep 26, 2024	49.32	49.74	49.24	49.42	49.04	-0.14%	2,091,753
Sep 25, 2024	49.88	49.98	49.40	49.49	49.11	-0.32%	1,538,452
Sep 24, 2024	50.20	50.29	49.41	49.65	49.27	-1.59%	2,307,360
Sep 23, 2024	50.91	51.02	50.23	50.45	50.06	-1.48%	2,078,864
Sep 20, 2024	51.15	51.74	51.15	51.21	50.81	0.73%	5,845,484
Sep 19, 2024	50.90	50.98	50.46	50.84	50.45	-0.47%	1,817,131
Sep 18, 2024	51.34	51.91	50.97	51.08	50.68	-0.85%	2,464,283
Sep 17, 2024	51.54	52.19	51.37	51.52	51.12	-0.08%	1,418,909
Sep 16, 2024	51.37	52.11	51.37	51.56	51.16	0.92%	1,794,211
Sep 13, 2024	49.84	51.16	49.79	51.09	50.69	2.63%	2,014,662
Sep 12, 2024	48.92	50.01	48.83	49.78	49.39	1.30%	1,991,959
Sep 11, 2024	51.25	51.26	48.78	49.14	48.76	-3.84%	4,047,107
Sep 10, 2024	51.74	52.81	50.80	51.10	50.70	-1.24%	3,597,575
Sep 9, 2024	51.89	52.24	51.54	51.74	51.34	-0.29%	2,935,619
Sep 6, 2024	51.20	52.17	51.20	51.89	51.49	1.07%	2,627,729
Sep 5, 2024	51.86	52.33	51.28	51.34	50.94	-0.58%	2,263,310
Sep 4, 2024	51.29	51.69	50.91	51.64	51.24	0.56%	2,152,110
Sep 3, 2024	49.96	51.39	49.84	51.35	50.95	3.28%	2,604,606
Aug 30, 2024	49.01	49.93	49.01	49.72	49.33	0.95%	3,372,805
Aug 29, 2024	49.63	50.11	48.35	49.25	48.87	-1.83%	3,386,371
Aug 28, 2024	49.83	50.46	49.59	50.17	49.78	0.66%	3,514,850
Aug 27, 2024	50.63	50.76	49.54	49.84	49.45	-1.19%	3,198,913
Aug 26, 2024	50.93	50.99	50.09	50.44	50.05	-0.71%	3,185,161
Aug 23, 2024	50.60	50.99	50.51	50.80	50.41	0.40%	1,914,287
Aug 22, 2024	50.72	50.92	50.15	50.60	50.21	0.02%	1,664,793
Aug 21, 2024	50.46	50.95	50.35	50.59	50.20	0.44%	1,659,236
Aug 20, 2024	49.60	50.57	49.60	50.37	49.98	0.84%	1,910,419
Aug 19, 2024	49.34	50.04	48.77	49.95	49.56	1.73%	2,680,999
Aug 16, 2024	48.99	49.17	48.68	49.10	48.72	0.33%	2,093,609
Aug 15, 2024	49.65	49.89	48.80	48.94	48.56	-1.39%	3,186,043
Aug 14, 2024	48.75	49.93	48.75	49.63	49.25	1.89%	2,868,113
Aug 13, 2024	48.47	48.77	48.04	48.71	48.33	0.56%	1,497,445
Aug 12, 2024	49.02	49.16	48.32	48.44	48.06	-1.40%	1,550,597
Aug 9, 2024	48.74	49.24	48.25	49.13	48.75	0.37%	1,919,885
Aug 8, 2024	48.50	49.50	48.22	48.95	48.57	0.51%	1,618,089
Aug 7, 2024	48.79	49.63	48.69	48.70	48.32	-0.14%	2,350,307
Aug 6, 2024	48.90	49.43	48.65	48.77	48.39	-0.12%	2,673,843
Aug 5, 2024	49.62	50.63	48.54	48.83	48.45	-0.55%	3,756,390
Aug 2, 2024	48.50	49.19	47.83	49.10	48.72	2.53%	3,713,549
Aug 1, 2024	46.96	48.03	46.76	47.89	47.52	2.20%	2,552,799
Jul 31, 2024	47.40	47.52	46.83	46.86	46.50	-1.62%	1,859,224
Jul 30, 2024	46.64	47.66	46.61	47.63	47.26	1.34%	2,289,259
Jul 29, 2024	46.67	47.09	46.22	47.00	46.64	0.53%	1,870,694
Jul 26, 2024	46.15	46.94	46.09	46.75	46.39	1.04%	2,644,154
Jul 25, 2024	46.72	47.48	45.83	46.27	45.91	-0.43%	2,352,760
Jul 24, 2024	45.72	46.58	45.28	46.47	46.11	1.95%	1,790,703
Jul 23, 2024	45.98	46.13	45.43	45.58	45.23	-1.38%	1,463,876
Jul 22, 2024	46.29	46.45	45.78	46.22	45.86	-0.39%	2,023,909
Jul 19, 2024	48.04	48.04	46.36	46.40	46.04	-3.15%	2,164,319
Jul 18, 2024	47.37	48.63	47.36	47.91	47.54	0.40%	2,150,907
Jul 17, 2024	46.26	47.79	46.02	47.72	47.35	3.51%	2,588,095
Jul 16, 2024	45.44	46.11	45.23	46.10	45.74	1.10%	2,216,158
Jul 15, 2024	45.57	45.66	44.81	45.60	45.25	0.29%	3,086,414
Jul 12, 2024	45.47	45.73	45.23	45.47	45.12	0.31%	1,663,590
Jul 11, 2024	45.24	45.55	44.83	45.33	44.98	-0.53%	3,021,379
Jul 10, 2024	45.47	45.63	45.22	45.57	45.22	0.42%	1,521,917
Jul 9, 2024	45.04	45.55	44.83	45.38	45.03	0.80%	2,306,743
Jul 8, 2024	45.26	45.54	44.92	45.02	44.67	-0.22%	1,985,842
Jul 5, 2024	44.92	45.29	44.76	45.12	44.77	0.24%	2,609,575
Jul 3, 2024	45.20	45.31	44.85	45.01	44.66	-1.14%	1,356,799
Jul 2, 2024	45.32	45.63	45.06	45.53	44.81	0.57%	2,353,785