The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.02	27.12	26.68	26.83	26.83	-0.48%	5,812,226
Feb 19, 2026	27.53	27.58	26.86	26.96	26.96	-2.07%	6,390,518
Feb 18, 2026	27.72	28.03	27.34	27.53	27.53	-0.86%	4,976,258
Feb 17, 2026	29.61	29.69	27.08	27.77	27.77	-5.83%	9,298,552
Feb 13, 2026	29.07	29.99	29.00	29.49	29.49	1.62%	5,675,706
Feb 12, 2026	29.38	29.46	28.76	29.02	29.02	-1.02%	5,862,807
Feb 11, 2026	28.83	29.36	28.27	29.32	29.32	0.58%	4,226,634
Feb 10, 2026	29.00	29.44	28.78	29.15	29.15	0.76%	4,647,832
Feb 9, 2026	28.83	29.05	28.41	28.93	28.93	0.35%	3,617,955
Feb 6, 2026	28.60	28.94	28.50	28.83	28.83	0.42%	4,612,413
Feb 5, 2026	28.65	28.83	28.07	28.71	28.71	0.98%	6,921,035
Feb 4, 2026	27.09	28.62	27.06	28.43	28.43	5.69%	11,021,619
Feb 3, 2026	27.20	27.69	26.84	26.90	26.90	-2.29%	9,234,185
Feb 2, 2026	28.10	28.10	27.21	27.53	27.53	-1.61%	7,207,009
Jan 30, 2026	27.08	28.12	27.02	27.98	27.98	3.59%	9,807,432
Jan 29, 2026	27.08	27.52	26.94	27.01	27.01	0.11%	7,310,171
Jan 28, 2026	27.28	27.56	26.67	26.98	26.98	-1.42%	6,288,954
Jan 27, 2026	27.01	27.38	26.99	27.37	27.37	0.85%	6,155,434
Jan 26, 2026	26.86	27.22	26.78	27.14	27.14	1.31%	9,384,717
Jan 23, 2026	26.51	26.83	26.51	26.79	26.79	0.90%	4,160,254
Jan 22, 2026	26.10	26.76	26.08	26.55	26.55	1.34%	4,850,133
Jan 21, 2026	26.45	26.51	25.98	26.20	26.20	-0.98%	5,815,757
Jan 20, 2026	26.09	26.73	25.89	26.46	26.46	1.46%	8,052,780
Jan 16, 2026	26.69	26.73	25.91	26.08	26.08	-3.05%	8,436,081
Jan 15, 2026	26.72	26.93	26.21	26.90	26.90	0.34%	6,602,853
Jan 14, 2026	26.10	26.94	26.09	26.81	26.81	2.68%	11,145,415
Jan 13, 2026	26.34	26.56	26.08	26.11	26.11	-1.06%	9,067,786
Jan 12, 2026	26.51	26.59	26.18	26.39	26.39	-0.15%	8,535,984
Jan 9, 2026	26.50	26.69	26.18	26.43	26.43	-0.11%	5,765,612
Jan 8, 2026	25.74	26.49	25.62	26.46	26.46	0.76%	7,579,042
Jan 7, 2026	27.15	27.32	26.18	26.26	25.87	-2.78%	9,282,490
Jan 6, 2026	26.70	27.03	26.58	27.01	26.61	1.27%	8,382,320
Jan 5, 2026	27.66	27.71	26.63	26.67	26.27	-3.75%	9,991,657
Jan 2, 2026	27.94	27.99	27.61	27.71	27.30	-0.57%	4,904,641
Dec 31, 2025	28.06	28.17	27.86	27.87	27.46	-0.68%	3,194,951
Dec 30, 2025	28.10	28.36	28.06	28.06	27.64	-0.32%	3,476,781
Dec 29, 2025	28.24	28.27	28.04	28.15	27.73	-	5,102,874
Dec 26, 2025	28.00	28.20	27.91	28.15	27.73	0.46%	2,814,516
Dec 24, 2025	27.70	28.06	27.70	28.02	27.60	1.23%	2,658,918
Dec 23, 2025	28.53	28.53	27.64	27.68	27.27	-3.05%	5,307,835
Dec 22, 2025	28.49	28.96	28.31	28.55	28.13	-0.10%	4,675,669
Dec 19, 2025	28.48	28.77	28.33	28.58	28.16	-0.38%	12,285,588
Dec 18, 2025	28.71	29.06	28.61	28.69	28.26	-0.07%	4,508,761
Dec 17, 2025	28.61	29.02	28.61	28.71	28.28	0.10%	4,502,828
Dec 16, 2025	28.41	28.95	28.21	28.68	28.25	1.45%	7,443,047
Dec 15, 2025	28.82	28.87	28.21	28.27	27.85	-1.64%	10,720,536
Dec 12, 2025	28.50	28.95	28.50	28.74	28.31	1.09%	7,317,826
Dec 11, 2025	28.31	29.11	28.28	28.43	28.01	0.89%	7,632,503
Dec 10, 2025	28.50	28.58	27.85	28.18	27.76	-1.02%	10,125,188
Dec 9, 2025	30.58	30.65	28.13	28.47	28.05	-5.23%	18,639,317