The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	34.35	34.59	34.02	34.28	34.28	0.06%	4,325,411
Jun 3, 2025	34.01	34.42	33.44	34.26	34.26	0.03%	7,527,799
Jun 2, 2025	34.85	35.00	33.70	34.25	34.25	0.62%	8,852,962
May 30, 2025	34.22	34.38	33.98	34.04	34.04	-0.38%	6,529,542
May 29, 2025	33.73	34.18	33.53	34.17	34.17	1.12%	4,498,296
May 28, 2025	34.38	34.60	33.75	33.79	33.79	-1.60%	3,105,856
May 27, 2025	33.73	34.48	33.70	34.34	34.34	2.51%	4,002,352
May 23, 2025	34.05	34.06	32.95	33.50	33.50	-1.79%	5,981,163
May 22, 2025	34.21	34.32	33.76	34.11	34.11	-0.35%	3,253,706
May 21, 2025	35.71	35.72	34.21	34.23	34.23	-4.09%	4,226,709
May 20, 2025	35.47	36.03	35.41	35.69	35.69	0.59%	2,839,301
May 19, 2025	35.46	35.58	35.19	35.48	35.48	-0.11%	2,421,842
May 16, 2025	35.00	35.61	34.86	35.52	35.52	1.60%	2,279,430
May 15, 2025	34.51	35.04	34.35	34.96	34.96	1.89%	3,349,011
May 14, 2025	35.11	35.14	34.27	34.31	34.31	-2.47%	4,903,336
May 13, 2025	35.97	36.01	34.86	35.18	35.18	-2.11%	3,471,150
May 12, 2025	35.33	36.16	35.18	35.94	35.94	1.76%	3,346,078
May 9, 2025	35.48	35.70	35.27	35.32	35.32	-0.73%	1,958,734
May 8, 2025	35.41	35.81	35.09	35.58	35.58	0.82%	2,612,397
May 7, 2025	35.63	35.63	35.09	35.29	35.29	-0.62%	2,262,973
May 6, 2025	35.49	35.60	35.21	35.51	35.51	-0.20%	1,959,263
May 5, 2025	35.89	35.91	35.36	35.58	35.58	-0.78%	1,878,043
May 2, 2025	36.00	36.27	35.66	35.86	35.86	-0.08%	2,112,594
May 1, 2025	36.00	36.21	35.58	35.89	35.89	-1.56%	2,442,574
Apr 30, 2025	36.34	36.65	35.79	36.46	36.46	1.17%	2,677,319
Apr 29, 2025	35.75	36.12	35.35	36.04	36.04	0.56%	2,675,772
Apr 28, 2025	36.30	36.50	35.71	35.84	35.84	-1.24%	3,064,622
Apr 25, 2025	36.80	36.80	35.85	36.29	36.29	-1.17%	2,383,175
Apr 24, 2025	37.47	37.55	36.65	36.72	36.72	-2.08%	2,175,240
Apr 23, 2025	37.63	37.87	37.16	37.50	37.50	-1.00%	2,813,201
Apr 22, 2025	37.74	38.27	37.41	37.88	37.88	0.83%	2,818,681
Apr 21, 2025	37.50	37.69	37.25	37.57	37.57	0.11%	1,983,219
Apr 17, 2025	36.99	37.71	36.66	37.53	37.53	1.85%	2,536,349
Apr 16, 2025	38.00	38.14	36.74	36.85	36.85	-2.31%	2,610,349
Apr 15, 2025	38.99	38.99	37.53	37.72	37.72	-3.00%	2,615,158
Apr 14, 2025	38.04	39.04	37.95	38.89	38.89	1.95%	2,201,897
Apr 11, 2025	37.95	38.65	37.23	38.14	38.14	0.95%	4,110,996
Apr 10, 2025	38.00	38.51	37.14	37.78	37.78	-1.23%	3,302,641
Apr 9, 2025	36.32	38.35	36.02	38.25	38.25	3.88%	3,870,350
Apr 8, 2025	38.50	38.75	36.48	36.82	36.82	-3.33%	3,902,947
Apr 7, 2025	37.87	39.25	37.75	38.09	38.09	-1.80%	4,571,952
Apr 4, 2025	39.92	40.44	38.62	38.79	38.79	-2.59%	5,120,188
Apr 3, 2025	39.42	40.33	39.30	39.82	39.82	1.09%	3,522,973
Apr 2, 2025	39.96	40.19	39.17	39.39	39.01	-1.28%	2,803,063
Apr 1, 2025	40.05	40.15	39.20	39.90	39.51	-0.05%	3,104,108
Mar 31, 2025	40.02	40.59	39.86	39.92	39.53	0.50%	4,984,130
Mar 28, 2025	39.85	40.16	39.57	39.72	39.34	0.35%	2,014,583
Mar 27, 2025	39.50	39.68	39.25	39.58	39.20	1.12%	2,143,806
Mar 26, 2025	38.18	39.28	38.18	39.14	38.76	2.51%	2,700,916
Mar 25, 2025	38.26	38.44	37.83	38.18	37.81	0.34%	2,716,330