The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.85	40.16	39.57	39.72	39.72	0.35%	2,014,566
Mar 27, 2025	39.50	39.68	39.25	39.58	39.58	1.12%	2,143,806
Mar 26, 2025	38.18	39.28	38.18	39.14	39.14	2.51%	2,700,916
Mar 25, 2025	38.26	38.44	37.83	38.18	38.18	0.34%	2,716,330
Mar 24, 2025	37.98	38.48	37.83	38.05	38.05	-0.08%	2,939,500
Mar 21, 2025	38.03	38.47	37.86	38.08	38.08	0.26%	10,776,262
Mar 20, 2025	38.50	38.62	37.75	37.98	37.98	-1.35%	3,733,387
Mar 19, 2025	38.10	38.65	37.81	38.50	38.50	-0.77%	3,963,721
Mar 18, 2025	39.05	39.34	38.64	38.80	38.80	-0.54%	3,524,156
Mar 17, 2025	38.32	39.37	38.32	39.01	39.01	1.54%	3,042,536
Mar 14, 2025	38.30	38.64	38.08	38.42	38.42	-0.13%	2,531,994
Mar 13, 2025	38.66	39.20	38.14	38.47	38.47	-0.29%	2,978,346
Mar 12, 2025	39.19	39.43	38.24	38.58	38.58	-3.45%	3,799,895
Mar 11, 2025	41.99	42.21	39.91	39.96	39.96	-4.95%	4,484,690
Mar 10, 2025	42.29	43.85	41.99	42.04	42.04	0.55%	5,123,482
Mar 7, 2025	39.81	43.65	39.81	41.81	41.81	5.08%	6,631,278
Mar 6, 2025	39.01	39.97	39.01	39.79	39.79	1.56%	4,362,561
Mar 5, 2025	38.36	39.84	38.07	39.18	39.18	-2.85%	7,640,547
Mar 4, 2025	41.43	42.24	40.10	40.33	40.33	-2.33%	6,031,354
Mar 3, 2025	40.05	41.31	39.83	41.29	41.29	3.07%	3,920,914
Feb 28, 2025	40.11	40.79	39.77	40.06	40.06	0.53%	3,191,889
Feb 27, 2025	39.93	40.09	39.49	39.85	39.85	-0.47%	3,193,261
Feb 26, 2025	41.20	41.23	39.77	40.04	40.04	-3.89%	3,532,126
Feb 25, 2025	41.30	42.31	41.30	41.66	41.66	0.80%	2,756,804
Feb 24, 2025	40.60	41.98	40.31	41.33	41.33	1.82%	3,590,202
Feb 21, 2025	39.34	41.04	39.30	40.59	40.59	3.18%	3,964,707
Feb 20, 2025	38.51	39.69	38.50	39.34	39.34	1.81%	3,220,895
Feb 19, 2025	38.19	38.72	38.02	38.64	38.64	1.26%	2,029,903
Feb 18, 2025	38.29	38.60	37.91	38.16	38.16	-1.14%	3,808,490
Feb 14, 2025	38.78	39.19	38.50	38.60	38.60	-0.03%	2,270,950
Feb 13, 2025	38.14	38.64	38.12	38.61	38.61	1.45%	2,231,124
Feb 12, 2025	37.46	38.39	37.46	38.06	38.06	0.29%	2,249,117
Feb 11, 2025	37.38	38.11	37.13	37.95	37.95	1.50%	2,385,352
Feb 10, 2025	37.53	37.58	36.92	37.39	37.39	-0.37%	1,822,692
Feb 7, 2025	37.63	37.67	37.28	37.53	37.53	0.13%	1,751,085
Feb 6, 2025	37.80	37.94	37.44	37.48	37.48	0.51%	2,599,517
Feb 5, 2025	37.37	37.55	37.01	37.29	37.29	-0.43%	2,811,310
Feb 4, 2025	37.89	38.00	37.16	37.45	37.45	-1.78%	3,319,149
Feb 3, 2025	38.63	38.93	38.01	38.13	38.13	-1.65%	2,611,596
Jan 31, 2025	39.25	39.38	38.57	38.77	38.77	-2.15%	7,371,515
Jan 30, 2025	38.90	39.81	38.51	39.62	39.62	2.46%	2,451,531
Jan 29, 2025	39.46	39.62	38.50	38.67	38.67	-1.73%	3,272,475
Jan 28, 2025	39.81	40.01	39.21	39.35	39.35	-1.60%	3,109,956
Jan 27, 2025	39.72	40.64	39.37	39.99	39.99	2.59%	3,744,130
Jan 24, 2025	38.59	39.20	38.58	38.98	38.98	1.01%	2,828,261
Jan 23, 2025	38.20	38.72	37.99	38.59	38.59	0.76%	3,056,282
Jan 22, 2025	38.81	38.91	38.27	38.30	38.30	-1.95%	2,037,459
Jan 21, 2025	38.98	39.46	38.88	39.06	39.06	0.21%	2,551,797
Jan 17, 2025	39.28	39.44	38.83	38.98	38.98	-0.71%	2,278,945
Jan 16, 2025	38.46	39.34	38.46	39.26	39.26	1.47%	2,205,630