The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
41.50
-0.08 (-0.19%)
At close: Dec 20, 2024, 4:00 PM
41.44
-0.06 (-0.14%)
After-hours: Dec 20, 2024, 5:09 PM EST
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 41.54 | 41.84 | 41.13 | 41.50 | 41.50 | -0.19% | 6,723,369 |
| Dec 19, 2024 | 41.52 | 41.99 | 41.23 | 41.58 | 41.58 | -0.19% | 2,830,574 |
| Dec 18, 2024 | 42.31 | 42.50 | 41.50 | 41.66 | 41.66 | -3.23% | 4,276,250 |
| Dec 17, 2024 | 42.50 | 43.38 | 42.39 | 43.05 | 43.05 | 1.15% | 3,549,193 |
| Dec 16, 2024 | 42.80 | 43.30 | 42.55 | 42.56 | 42.56 | -1.00% | 2,665,563 |
| Dec 13, 2024 | 42.80 | 43.26 | 42.57 | 42.99 | 42.99 | 0.16% | 2,355,973 |
| Dec 12, 2024 | 43.09 | 43.29 | 42.71 | 42.92 | 42.92 | -0.19% | 2,964,575 |
| Dec 11, 2024 | 43.50 | 43.66 | 42.87 | 43.00 | 43.00 | -1.24% | 3,301,468 |
| Dec 10, 2024 | 42.93 | 43.85 | 42.79 | 43.54 | 43.54 | 1.00% | 3,382,011 |
| Dec 9, 2024 | 42.54 | 43.75 | 42.50 | 43.11 | 43.11 | 0.89% | 3,588,408 |
| Dec 6, 2024 | 42.56 | 43.02 | 42.41 | 42.73 | 42.73 | 0.23% | 2,650,209 |
| Dec 5, 2024 | 42.89 | 43.03 | 42.37 | 42.63 | 42.63 | -0.14% | 3,623,286 |
| Dec 4, 2024 | 43.52 | 43.68 | 42.60 | 42.69 | 42.69 | -6.24% | 6,163,581 |
| Dec 3, 2024 | 46.00 | 46.18 | 45.42 | 45.53 | 45.53 | -1.51% | 3,703,679 |
| Dec 2, 2024 | 46.11 | 46.36 | 45.88 | 46.23 | 46.23 | 0.06% | 2,269,181 |
| Nov 29, 2024 | 46.21 | 46.38 | 45.89 | 46.20 | 46.20 | 0.28% | 1,066,420 |
| Nov 27, 2024 | 46.75 | 46.95 | 46.00 | 46.07 | 46.07 | -1.14% | 1,894,555 |
| Nov 26, 2024 | 46.01 | 46.68 | 46.01 | 46.60 | 46.60 | 1.46% | 2,269,498 |
| Nov 25, 2024 | 45.48 | 46.19 | 45.40 | 45.93 | 45.93 | 1.41% | 2,940,438 |
| Nov 22, 2024 | 44.50 | 45.40 | 44.50 | 45.29 | 45.29 | 1.87% | 2,439,306 |
| Nov 21, 2024 | 43.78 | 44.65 | 43.40 | 44.46 | 44.46 | 1.48% | 2,135,402 |
| Nov 20, 2024 | 43.53 | 43.95 | 43.39 | 43.81 | 43.81 | 0.64% | 1,948,344 |
| Nov 19, 2024 | 43.27 | 43.57 | 42.90 | 43.53 | 43.53 | 0.02% | 2,503,524 |
| Nov 18, 2024 | 43.26 | 43.70 | 43.10 | 43.52 | 43.52 | 0.86% | 2,699,689 |
| Nov 15, 2024 | 44.34 | 44.39 | 42.70 | 43.15 | 43.15 | -2.92% | 4,072,586 |
| Nov 14, 2024 | 44.76 | 45.55 | 44.35 | 44.45 | 44.45 | 0.41% | 3,586,179 |
| Nov 13, 2024 | 44.11 | 44.35 | 43.85 | 44.27 | 44.27 | 0.07% | 1,772,310 |
| Nov 12, 2024 | 44.75 | 44.98 | 43.81 | 44.24 | 44.24 | -1.16% | 2,276,641 |
| Nov 11, 2024 | 45.45 | 46.16 | 44.63 | 44.76 | 44.76 | -1.82% | 2,376,837 |
| Nov 8, 2024 | 45.15 | 45.82 | 44.87 | 45.59 | 45.59 | 1.04% | 1,797,821 |
| Nov 7, 2024 | 46.25 | 46.25 | 44.99 | 45.12 | 45.12 | -2.42% | 2,005,141 |
| Nov 6, 2024 | 47.17 | 47.25 | 46.22 | 46.24 | 46.24 | -1.07% | 2,845,945 |
| Nov 5, 2024 | 46.35 | 46.85 | 46.11 | 46.74 | 46.74 | 0.78% | 1,349,728 |
| Nov 4, 2024 | 46.44 | 46.71 | 46.07 | 46.38 | 46.38 | 0.11% | 1,466,170 |
| Nov 1, 2024 | 46.66 | 46.66 | 46.11 | 46.33 | 46.33 | -0.69% | 1,364,791 |
| Oct 31, 2024 | 46.68 | 47.15 | 46.55 | 46.65 | 46.65 | -0.06% | 1,614,209 |
| Oct 30, 2024 | 46.74 | 46.83 | 46.39 | 46.68 | 46.68 | -0.17% | 1,868,581 |
| Oct 29, 2024 | 47.32 | 47.44 | 46.74 | 46.76 | 46.76 | -1.83% | 1,329,956 |
| Oct 28, 2024 | 47.25 | 48.25 | 47.25 | 47.63 | 47.63 | 1.19% | 1,475,891 |
| Oct 25, 2024 | 47.09 | 47.21 | 46.98 | 47.07 | 47.07 | 0.17% | 1,106,666 |
| Oct 24, 2024 | 46.93 | 47.41 | 46.85 | 46.99 | 46.99 | 0.06% | 1,351,857 |
| Oct 23, 2024 | 47.00 | 47.30 | 46.72 | 46.96 | 46.96 | -0.84% | 1,448,555 |
| Oct 22, 2024 | 47.26 | 47.52 | 47.05 | 47.36 | 47.36 | 0.21% | 1,322,188 |
| Oct 21, 2024 | 48.45 | 48.54 | 47.05 | 47.26 | 47.26 | -2.56% | 1,658,547 |
| Oct 18, 2024 | 48.56 | 48.68 | 48.23 | 48.50 | 48.50 | -0.43% | 1,727,135 |
| Oct 17, 2024 | 48.27 | 48.74 | 48.17 | 48.71 | 48.71 | 0.74% | 1,328,899 |
| Oct 16, 2024 | 48.14 | 48.65 | 48.14 | 48.35 | 48.35 | -0.02% | 1,055,873 |
| Oct 15, 2024 | 48.18 | 49.11 | 48.01 | 48.36 | 48.36 | 0.54% | 2,042,737 |
| Oct 14, 2024 | 47.61 | 48.12 | 47.40 | 48.10 | 48.10 | 1.46% | 1,143,494 |
| Oct 11, 2024 | 47.84 | 48.02 | 47.22 | 47.41 | 47.41 | -0.90% | 1,612,909 |
| Oct 10, 2024 | 47.76 | 48.18 | 47.55 | 47.84 | 47.84 | 0.72% | 1,754,785 |
| Oct 9, 2024 | 47.49 | 47.92 | 47.33 | 47.50 | 47.50 | -0.15% | 1,617,188 |
| Oct 8, 2024 | 47.20 | 47.65 | 46.95 | 47.57 | 47.57 | 0.93% | 1,416,421 |
| Oct 7, 2024 | 47.83 | 47.83 | 47.02 | 47.13 | 47.13 | -0.46% | 2,363,368 |
| Oct 4, 2024 | 46.89 | 47.39 | 46.83 | 47.35 | 47.35 | 0.13% | 1,760,094 |
| Oct 3, 2024 | 47.43 | 47.48 | 46.62 | 47.29 | 47.29 | -1.19% | 3,235,300 |
| Oct 2, 2024 | 48.04 | 48.25 | 47.62 | 47.86 | 47.49 | -1.03% | 3,147,900 |
| Oct 1, 2024 | 48.86 | 49.07 | 48.25 | 48.36 | 47.99 | -1.14% | 2,974,700 |
| Sep 30, 2024 | 49.43 | 49.56 | 48.51 | 48.92 | 48.54 | -0.89% | 2,448,800 |
| Sep 27, 2024 | 49.07 | 49.71 | 48.91 | 49.36 | 48.98 | -0.12% | 2,432,600 |
| Sep 26, 2024 | 49.32 | 49.74 | 49.24 | 49.42 | 49.04 | -0.14% | 2,091,800 |
| Sep 25, 2024 | 49.88 | 49.98 | 49.40 | 49.49 | 49.11 | -0.32% | 1,538,400 |
| Sep 24, 2024 | 50.20 | 50.29 | 49.41 | 49.65 | 49.27 | -1.59% | 2,307,400 |
| Sep 23, 2024 | 50.91 | 51.02 | 50.23 | 50.45 | 50.06 | -1.48% | 2,078,900 |
| Sep 20, 2024 | 51.15 | 51.74 | 51.15 | 51.21 | 50.81 | 0.73% | 5,845,300 |
| Sep 19, 2024 | 50.90 | 50.98 | 50.46 | 50.84 | 50.45 | -0.47% | 1,817,100 |
| Sep 18, 2024 | 51.34 | 51.91 | 50.97 | 51.08 | 50.69 | -0.85% | 2,464,300 |
| Sep 17, 2024 | 51.54 | 52.19 | 51.37 | 51.52 | 51.12 | -0.08% | 1,418,900 |
| Sep 16, 2024 | 51.37 | 52.11 | 51.37 | 51.56 | 51.16 | 0.92% | 1,794,200 |
| Sep 13, 2024 | 49.84 | 51.16 | 49.79 | 51.09 | 50.70 | 2.63% | 2,014,700 |
| Sep 12, 2024 | 48.92 | 50.01 | 48.83 | 49.78 | 49.40 | 1.30% | 1,992,000 |
| Sep 11, 2024 | 51.25 | 51.26 | 48.78 | 49.14 | 48.76 | -3.84% | 4,047,100 |
| Sep 10, 2024 | 51.74 | 52.81 | 50.80 | 51.10 | 50.70 | -1.24% | 3,597,600 |
| Sep 9, 2024 | 51.89 | 52.24 | 51.54 | 51.74 | 51.34 | -0.29% | 2,935,600 |
| Sep 6, 2024 | 51.20 | 52.17 | 51.20 | 51.89 | 51.49 | 1.07% | 2,627,700 |
| Sep 5, 2024 | 51.86 | 52.33 | 51.28 | 51.34 | 50.94 | -0.58% | 2,263,300 |
| Sep 4, 2024 | 51.29 | 51.69 | 50.91 | 51.64 | 51.24 | 0.56% | 2,152,400 |
| Sep 3, 2024 | 49.96 | 51.39 | 49.84 | 51.35 | 50.95 | 3.28% | 2,604,600 |
| Aug 30, 2024 | 49.01 | 49.93 | 49.01 | 49.72 | 49.34 | 0.95% | 3,372,800 |
| Aug 29, 2024 | 49.63 | 50.11 | 48.35 | 49.25 | 48.87 | -1.83% | 3,386,400 |
| Aug 28, 2024 | 49.83 | 50.46 | 49.59 | 50.17 | 49.78 | 0.66% | 3,514,700 |
| Aug 27, 2024 | 50.63 | 50.76 | 49.54 | 49.84 | 49.45 | -1.19% | 3,198,900 |
| Aug 26, 2024 | 50.93 | 50.99 | 50.09 | 50.44 | 50.05 | -0.71% | 3,185,200 |
| Aug 23, 2024 | 50.60 | 50.99 | 50.51 | 50.80 | 50.41 | 0.40% | 1,914,300 |
| Aug 22, 2024 | 50.72 | 50.92 | 50.15 | 50.60 | 50.21 | 0.02% | 1,664,800 |
| Aug 21, 2024 | 50.46 | 50.95 | 50.35 | 50.59 | 50.20 | 0.44% | 1,659,100 |
| Aug 20, 2024 | 49.60 | 50.57 | 49.60 | 50.37 | 49.98 | 0.84% | 1,910,200 |
| Aug 19, 2024 | 49.34 | 50.04 | 48.77 | 49.95 | 49.56 | 1.73% | 2,681,000 |
| Aug 16, 2024 | 48.99 | 49.17 | 48.68 | 49.10 | 48.72 | 0.33% | 2,093,600 |
| Aug 15, 2024 | 49.65 | 49.89 | 48.80 | 48.94 | 48.56 | -1.39% | 3,185,900 |
| Aug 14, 2024 | 48.75 | 49.93 | 48.75 | 49.63 | 49.25 | 1.89% | 2,867,900 |
| Aug 13, 2024 | 48.47 | 48.77 | 48.04 | 48.71 | 48.33 | 0.56% | 1,497,400 |
| Aug 12, 2024 | 49.02 | 49.16 | 48.32 | 48.44 | 48.07 | -1.40% | 1,550,600 |
| Aug 9, 2024 | 48.74 | 49.24 | 48.25 | 49.13 | 48.75 | 0.37% | 1,919,900 |
| Aug 8, 2024 | 48.50 | 49.50 | 48.22 | 48.95 | 48.57 | 0.51% | 1,618,100 |
| Aug 7, 2024 | 48.79 | 49.63 | 48.69 | 48.70 | 48.32 | -0.14% | 2,350,300 |
| Aug 6, 2024 | 48.90 | 49.43 | 48.65 | 48.77 | 48.39 | -0.12% | 2,673,800 |
| Aug 5, 2024 | 49.62 | 50.63 | 48.54 | 48.83 | 48.45 | -0.55% | 3,756,400 |
| Aug 2, 2024 | 48.50 | 49.19 | 47.83 | 49.10 | 48.72 | 2.53% | 3,713,400 |
| Aug 1, 2024 | 46.96 | 48.03 | 46.76 | 47.89 | 47.52 | 2.20% | 2,552,700 |