The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
34.28
+0.02 (0.06%)
At close: Jun 4, 2025, 4:00 PM
34.46
+0.18 (0.53%)
Pre-market: Jun 5, 2025, 8:19 AM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202534.3534.5934.0234.2834.280.06%4,325,411
Jun 3, 202534.0134.4233.4434.2634.260.03%7,527,799
Jun 2, 202534.8535.0033.7034.2534.250.62%8,852,962
May 30, 202534.2234.3833.9834.0434.04-0.38%6,529,542
May 29, 202533.7334.1833.5334.1734.171.12%4,498,296
May 28, 202534.3834.6033.7533.7933.79-1.60%3,105,856
May 27, 202533.7334.4833.7034.3434.342.51%4,002,352
May 23, 202534.0534.0632.9533.5033.50-1.79%5,981,163
May 22, 202534.2134.3233.7634.1134.11-0.35%3,253,706
May 21, 202535.7135.7234.2134.2334.23-4.09%4,226,709
May 20, 202535.4736.0335.4135.6935.690.59%2,839,301
May 19, 202535.4635.5835.1935.4835.48-0.11%2,421,842
May 16, 202535.0035.6134.8635.5235.521.60%2,279,430
May 15, 202534.5135.0434.3534.9634.961.89%3,349,011
May 14, 202535.1135.1434.2734.3134.31-2.47%4,903,336
May 13, 202535.9736.0134.8635.1835.18-2.11%3,471,150
May 12, 202535.3336.1635.1835.9435.941.76%3,346,078
May 9, 202535.4835.7035.2735.3235.32-0.73%1,958,734
May 8, 202535.4135.8135.0935.5835.580.82%2,612,397
May 7, 202535.6335.6335.0935.2935.29-0.62%2,262,973
May 6, 202535.4935.6035.2135.5135.51-0.20%1,959,263
May 5, 202535.8935.9135.3635.5835.58-0.78%1,878,043
May 2, 202536.0036.2735.6635.8635.86-0.08%2,112,594
May 1, 202536.0036.2135.5835.8935.89-1.56%2,442,574
Apr 30, 202536.3436.6535.7936.4636.461.17%2,677,319
Apr 29, 202535.7536.1235.3536.0436.040.56%2,675,772
Apr 28, 202536.3036.5035.7135.8435.84-1.24%3,064,622
Apr 25, 202536.8036.8035.8536.2936.29-1.17%2,383,175
Apr 24, 202537.4737.5536.6536.7236.72-2.08%2,175,240
Apr 23, 202537.6337.8737.1637.5037.50-1.00%2,813,201
Apr 22, 202537.7438.2737.4137.8837.880.83%2,818,681
Apr 21, 202537.5037.6937.2537.5737.570.11%1,983,219
Apr 17, 202536.9937.7136.6637.5337.531.85%2,536,349
Apr 16, 202538.0038.1436.7436.8536.85-2.31%2,610,349
Apr 15, 202538.9938.9937.5337.7237.72-3.00%2,615,158
Apr 14, 202538.0439.0437.9538.8938.891.95%2,201,897
Apr 11, 202537.9538.6537.2338.1438.140.95%4,110,996
Apr 10, 202538.0038.5137.1437.7837.78-1.23%3,302,641
Apr 9, 202536.3238.3536.0238.2538.253.88%3,870,350
Apr 8, 202538.5038.7536.4836.8236.82-3.33%3,902,947
Apr 7, 202537.8739.2537.7538.0938.09-1.80%4,571,952
Apr 4, 202539.9240.4438.6238.7938.79-2.59%5,120,188
Apr 3, 202539.4240.3339.3039.8239.821.09%3,522,973
Apr 2, 202539.9640.1939.1739.3939.01-1.28%2,803,063
Apr 1, 202540.0540.1539.2039.9039.51-0.05%3,104,108
Mar 31, 202540.0240.5939.8639.9239.530.50%4,984,130
Mar 28, 202539.8540.1639.5739.7239.340.35%2,014,583
Mar 27, 202539.5039.6839.2539.5839.201.12%2,143,806
Mar 26, 202538.1839.2838.1839.1438.762.51%2,700,916
Mar 25, 202538.2638.4437.8338.1837.810.34%2,716,330