The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
30.06
-0.04 (-0.13%)
At close: Nov 6, 2025, 4:00 PM EST
30.15
+0.09 (0.30%)
After-hours: Nov 6, 2025, 5:53 PM EST
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 30.04 | 30.59 | 30.00 | 30.06 | 30.06 | -0.13% | 4,382,843 |
| Nov 5, 2025 | 29.85 | 30.28 | 29.81 | 30.10 | 30.10 | 1.04% | 3,410,398 |
| Nov 4, 2025 | 29.96 | 30.30 | 29.61 | 29.79 | 29.79 | -0.40% | 3,708,724 |
| Nov 3, 2025 | 29.97 | 30.05 | 29.63 | 29.91 | 29.91 | -0.73% | 4,828,787 |
| Oct 31, 2025 | 30.09 | 30.34 | 29.73 | 30.13 | 30.13 | -0.53% | 7,219,321 |
| Oct 30, 2025 | 30.05 | 30.56 | 29.96 | 30.29 | 30.29 | 1.03% | 4,448,617 |
| Oct 29, 2025 | 30.79 | 30.85 | 29.93 | 29.98 | 29.98 | -3.10% | 5,530,438 |
| Oct 28, 2025 | 31.25 | 31.47 | 30.85 | 30.94 | 30.94 | -1.43% | 4,761,648 |
| Oct 27, 2025 | 30.94 | 31.42 | 30.90 | 31.39 | 31.39 | 1.49% | 5,205,409 |
| Oct 24, 2025 | 31.25 | 31.28 | 30.79 | 30.93 | 30.93 | -0.39% | 3,789,059 |
| Oct 23, 2025 | 31.22 | 31.41 | 30.86 | 31.05 | 31.05 | -1.05% | 5,678,626 |
| Oct 22, 2025 | 31.07 | 31.73 | 31.01 | 31.38 | 31.38 | 1.00% | 6,226,637 |
| Oct 21, 2025 | 31.03 | 31.24 | 30.89 | 31.07 | 31.07 | 0.16% | 3,437,548 |
| Oct 20, 2025 | 30.98 | 31.14 | 30.76 | 31.02 | 31.02 | 0.52% | 3,715,002 |
| Oct 17, 2025 | 30.90 | 31.08 | 30.61 | 30.86 | 30.86 | 0.49% | 4,298,137 |
| Oct 16, 2025 | 30.15 | 30.98 | 30.15 | 30.71 | 30.71 | 1.86% | 4,792,572 |
| Oct 15, 2025 | 30.09 | 30.39 | 29.89 | 30.15 | 30.15 | -0.63% | 4,554,136 |
| Oct 14, 2025 | 29.83 | 30.38 | 29.69 | 30.34 | 30.34 | 1.81% | 5,615,785 |
| Oct 13, 2025 | 30.28 | 30.57 | 29.75 | 29.80 | 29.80 | -1.94% | 5,409,835 |
| Oct 10, 2025 | 29.91 | 30.52 | 29.90 | 30.39 | 30.39 | 1.67% | 5,602,619 |
| Oct 9, 2025 | 30.50 | 30.60 | 29.82 | 29.89 | 29.89 | -1.97% | 4,733,870 |
| Oct 8, 2025 | 31.05 | 31.05 | 30.47 | 30.49 | 30.49 | -1.99% | 6,036,677 |
| Oct 7, 2025 | 31.35 | 31.47 | 30.82 | 31.11 | 31.11 | -0.58% | 4,948,610 |
| Oct 6, 2025 | 31.61 | 31.75 | 30.96 | 31.29 | 31.29 | -2.07% | 6,572,779 |
| Oct 3, 2025 | 31.63 | 32.09 | 31.57 | 31.95 | 31.95 | 1.11% | 5,079,640 |
| Oct 2, 2025 | 31.47 | 31.85 | 31.25 | 31.60 | 31.60 | -1.22% | 5,301,879 |
| Oct 1, 2025 | 31.78 | 32.22 | 31.42 | 31.99 | 31.60 | 1.30% | 5,263,564 |
| Sep 30, 2025 | 30.99 | 31.87 | 30.95 | 31.58 | 31.20 | 2.30% | 7,301,419 |
| Sep 29, 2025 | 32.08 | 32.10 | 30.75 | 30.87 | 30.49 | -3.77% | 6,681,372 |
| Sep 26, 2025 | 32.20 | 32.72 | 31.97 | 32.08 | 31.69 | -0.40% | 5,362,976 |
| Sep 25, 2025 | 33.74 | 33.81 | 32.19 | 32.21 | 31.82 | -4.51% | 4,559,542 |
| Sep 24, 2025 | 33.77 | 34.18 | 33.40 | 33.73 | 33.32 | -0.06% | 4,408,314 |
| Sep 23, 2025 | 33.24 | 33.84 | 33.16 | 33.75 | 33.34 | 1.53% | 4,543,255 |
| Sep 22, 2025 | 33.34 | 33.50 | 32.93 | 33.24 | 32.84 | -0.57% | 5,079,351 |
| Sep 19, 2025 | 33.78 | 33.79 | 33.36 | 33.43 | 33.02 | -0.42% | 14,260,077 |
| Sep 18, 2025 | 32.81 | 33.82 | 32.74 | 33.57 | 33.16 | 1.94% | 4,886,821 |
| Sep 17, 2025 | 33.61 | 34.00 | 32.86 | 32.93 | 32.53 | -1.88% | 5,299,470 |
| Sep 16, 2025 | 32.96 | 33.72 | 32.82 | 33.56 | 33.15 | 2.10% | 4,849,521 |
| Sep 15, 2025 | 33.23 | 33.33 | 32.69 | 32.87 | 32.47 | -1.08% | 4,386,840 |
| Sep 12, 2025 | 33.60 | 33.73 | 33.11 | 33.23 | 32.83 | -1.57% | 4,240,236 |
| Sep 11, 2025 | 33.66 | 34.08 | 33.38 | 33.76 | 33.35 | 0.81% | 6,555,750 |
| Sep 10, 2025 | 33.55 | 33.65 | 32.74 | 33.49 | 33.08 | -0.74% | 5,710,762 |
| Sep 9, 2025 | 33.64 | 33.96 | 33.48 | 33.74 | 33.33 | -0.47% | 4,992,850 |
| Sep 8, 2025 | 33.97 | 34.06 | 33.34 | 33.90 | 33.49 | -0.38% | 7,571,490 |
| Sep 5, 2025 | 32.76 | 34.06 | 32.70 | 34.03 | 33.62 | 4.19% | 9,020,433 |
| Sep 4, 2025 | 33.74 | 33.74 | 32.61 | 32.66 | 32.26 | -3.17% | 7,058,317 |
| Sep 3, 2025 | 32.75 | 33.77 | 32.25 | 33.73 | 33.32 | 7.22% | 15,273,602 |
| Sep 2, 2025 | 32.03 | 32.42 | 31.18 | 31.46 | 31.08 | -1.47% | 9,540,532 |
| Aug 29, 2025 | 31.73 | 32.06 | 31.57 | 31.93 | 31.54 | 0.92% | 5,909,629 |
| Aug 28, 2025 | 32.13 | 32.19 | 31.12 | 31.64 | 31.25 | -1.40% | 6,772,642 |