The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
33.73
+2.27 (7.22%)
At close: Sep 3, 2025, 4:00 PM
33.68
-0.05 (-0.15%)
After-hours: Sep 3, 2025, 7:56 PM EDT
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 32.75 | 33.77 | 32.25 | 33.73 | 33.73 | 7.22% | 15,273,602 |
| Sep 2, 2025 | 32.03 | 32.42 | 31.18 | 31.46 | 31.46 | -1.47% | 9,540,532 |
| Aug 29, 2025 | 31.73 | 32.06 | 31.57 | 31.93 | 31.93 | 0.92% | 5,909,629 |
| Aug 28, 2025 | 32.13 | 32.19 | 31.12 | 31.64 | 31.64 | -1.40% | 6,772,642 |
| Aug 27, 2025 | 31.95 | 32.30 | 31.87 | 32.09 | 32.09 | 0.38% | 5,730,895 |
| Aug 26, 2025 | 32.39 | 32.48 | 31.85 | 31.97 | 31.97 | -1.69% | 25,410,183 |
| Aug 25, 2025 | 33.05 | 33.12 | 32.47 | 32.52 | 32.52 | -1.87% | 4,961,503 |
| Aug 22, 2025 | 32.73 | 33.28 | 32.66 | 33.14 | 33.14 | 1.75% | 5,113,289 |
| Aug 21, 2025 | 32.15 | 32.61 | 31.83 | 32.57 | 32.57 | 0.56% | 5,061,731 |
| Aug 20, 2025 | 32.80 | 33.41 | 32.34 | 32.39 | 32.39 | -0.92% | 4,738,544 |
| Aug 19, 2025 | 32.45 | 32.84 | 32.31 | 32.69 | 32.69 | 1.08% | 4,351,393 |
| Aug 18, 2025 | 32.61 | 32.73 | 32.24 | 32.34 | 32.34 | -0.52% | 5,531,308 |
| Aug 15, 2025 | 32.43 | 32.68 | 32.14 | 32.51 | 32.51 | 0.34% | 4,079,025 |
| Aug 14, 2025 | 32.45 | 32.55 | 31.82 | 32.40 | 32.40 | -0.43% | 3,988,333 |
| Aug 13, 2025 | 32.04 | 32.81 | 31.77 | 32.54 | 32.54 | 1.37% | 3,756,228 |
| Aug 12, 2025 | 32.16 | 32.56 | 31.92 | 32.10 | 32.10 | -0.03% | 5,058,053 |
| Aug 11, 2025 | 32.51 | 32.75 | 31.40 | 32.11 | 32.11 | -1.02% | 5,553,739 |
| Aug 8, 2025 | 32.92 | 33.08 | 32.35 | 32.44 | 32.44 | -1.43% | 3,082,970 |
| Aug 7, 2025 | 32.65 | 33.07 | 32.45 | 32.91 | 32.91 | 0.67% | 4,101,465 |
| Aug 6, 2025 | 32.63 | 32.94 | 32.42 | 32.69 | 32.69 | 0.18% | 4,026,905 |
| Aug 5, 2025 | 32.31 | 32.79 | 32.17 | 32.63 | 32.63 | 1.05% | 4,008,633 |
| Aug 4, 2025 | 32.21 | 32.66 | 32.00 | 32.29 | 32.29 | -0.12% | 5,257,144 |
| Aug 1, 2025 | 32.20 | 32.55 | 31.91 | 32.33 | 32.33 | 1.28% | 4,447,747 |
| Jul 31, 2025 | 31.70 | 32.30 | 31.51 | 31.92 | 31.92 | -0.53% | 10,247,727 |
| Jul 30, 2025 | 32.90 | 33.17 | 31.80 | 32.09 | 32.09 | -2.31% | 7,179,532 |
| Jul 29, 2025 | 32.22 | 33.05 | 32.22 | 32.85 | 32.85 | 1.89% | 4,805,697 |
| Jul 28, 2025 | 32.47 | 32.52 | 31.94 | 32.24 | 32.24 | -1.29% | 4,518,432 |
| Jul 25, 2025 | 32.75 | 32.80 | 32.21 | 32.66 | 32.66 | -0.31% | 3,777,084 |
| Jul 24, 2025 | 33.19 | 33.50 | 32.75 | 32.76 | 32.76 | -1.65% | 6,607,971 |
| Jul 23, 2025 | 32.39 | 33.50 | 32.38 | 33.31 | 33.31 | 3.42% | 7,879,824 |
| Jul 22, 2025 | 30.98 | 32.39 | 30.89 | 32.21 | 32.21 | 4.63% | 4,735,475 |
| Jul 21, 2025 | 31.10 | 31.55 | 30.71 | 30.79 | 30.79 | -0.63% | 3,859,356 |
| Jul 18, 2025 | 31.36 | 31.46 | 30.94 | 30.98 | 30.98 | -1.02% | 3,353,105 |
| Jul 17, 2025 | 31.07 | 31.53 | 30.93 | 31.30 | 31.30 | 1.10% | 5,890,313 |
| Jul 16, 2025 | 30.50 | 30.99 | 30.34 | 30.96 | 30.96 | 1.81% | 4,208,480 |
| Jul 15, 2025 | 30.68 | 30.82 | 30.30 | 30.41 | 30.41 | -0.98% | 5,936,145 |
| Jul 14, 2025 | 31.20 | 31.41 | 30.53 | 30.71 | 30.71 | -1.70% | 8,196,475 |
| Jul 11, 2025 | 30.39 | 31.33 | 30.02 | 31.24 | 31.24 | 2.46% | 11,179,300 |
| Jul 10, 2025 | 30.29 | 30.79 | 29.39 | 30.49 | 30.49 | -0.81% | 14,572,467 |
| Jul 9, 2025 | 31.07 | 31.13 | 30.22 | 30.74 | 30.74 | -0.97% | 4,850,494 |
| Jul 8, 2025 | 30.71 | 31.20 | 30.27 | 31.04 | 31.04 | 0.75% | 5,267,055 |
| Jul 7, 2025 | 31.21 | 31.24 | 30.51 | 30.81 | 30.81 | -1.41% | 5,512,082 |
| Jul 3, 2025 | 31.63 | 31.80 | 31.13 | 31.25 | 31.25 | -2.16% | 3,264,142 |
| Jul 2, 2025 | 31.73 | 32.05 | 31.47 | 31.94 | 31.55 | 0.79% | 4,431,644 |
| Jul 1, 2025 | 30.65 | 32.38 | 30.65 | 31.69 | 31.30 | 3.39% | 6,247,158 |
| Jun 30, 2025 | 30.77 | 30.94 | 30.47 | 30.65 | 30.27 | -0.45% | 6,802,661 |
| Jun 27, 2025 | 31.08 | 31.17 | 30.61 | 30.79 | 30.41 | -0.55% | 5,147,203 |
| Jun 26, 2025 | 31.28 | 31.63 | 30.91 | 30.96 | 30.58 | -0.71% | 4,877,664 |
| Jun 25, 2025 | 32.01 | 32.01 | 31.17 | 31.18 | 30.80 | -3.08% | 6,481,423 |
| Jun 24, 2025 | 32.06 | 32.31 | 31.93 | 32.17 | 31.77 | 0.50% | 5,272,521 |