The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	26.50	26.69	26.18	26.43	26.43	-0.11%	5,764,318
Jan 8, 2026	25.74	26.49	25.62	26.46	26.46	0.76%	7,574,586
Jan 7, 2026	27.15	27.32	26.18	26.26	25.87	-2.78%	9,268,133
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
Dec 8, 2025	29.60	30.37	29.57	30.04	29.59	1.49%	13,030,096
Dec 5, 2025	29.27	29.62	29.18	29.60	29.16	0.82%	7,590,473
Dec 4, 2025	29.79	29.81	29.15	29.36	28.92	-1.61%	7,754,244
Dec 3, 2025	30.00	30.39	29.74	29.84	29.40	-0.17%	4,325,448
Dec 2, 2025	30.65	30.65	29.60	29.89	29.45	-2.29%	6,233,337
Dec 1, 2025	30.42	30.74	30.05	30.59	30.14	0.36%	6,155,043
Nov 28, 2025	30.21	30.54	30.00	30.48	30.03	0.79%	4,114,845
Nov 26, 2025	30.30	30.56	30.23	30.24	29.79	-0.59%	7,140,065
Nov 25, 2025	30.57	31.02	30.30	30.42	29.97	-0.62%	5,048,965
Nov 24, 2025	31.49	31.66	30.45	30.61	30.16	-3.32%	7,395,766
Nov 21, 2025	31.09	32.04	30.89	31.66	31.19	2.79%	6,337,576
Nov 20, 2025	30.80	30.96	30.58	30.80	30.34	0.06%	3,414,674
Nov 19, 2025	30.95	31.20	30.70	30.78	30.32	-0.81%	4,121,123
Nov 18, 2025	30.80	31.21	30.61	31.03	30.57	0.98%	4,936,142
Nov 17, 2025	31.29	31.43	30.70	30.73	30.27	-1.79%	5,029,818
Nov 14, 2025	31.30	31.65	30.78	31.29	30.83	0.19%	6,210,354
Nov 13, 2025	31.06	31.67	30.92	31.23	30.77	0.19%	6,092,727
Nov 12, 2025	31.66	31.82	31.05	31.17	30.71	-1.20%	16,080,870
Nov 11, 2025	30.94	31.64	30.91	31.55	31.08	2.97%	4,462,112
Nov 10, 2025	30.74	30.87	30.42	30.64	30.18	-0.33%	3,581,644
Nov 7, 2025	30.13	30.89	30.03	30.74	30.28	2.26%	6,029,972
Nov 6, 2025	30.04	30.59	30.00	30.06	29.61	-0.13%	4,383,623
Nov 5, 2025	29.85	30.28	29.81	30.10	29.65	1.04%	3,412,537
Nov 4, 2025	29.96	30.30	29.61	29.79	29.35	-0.40%	3,708,724
Nov 3, 2025	29.97	30.05	29.63	29.91	29.47	-0.73%	4,828,787
Oct 31, 2025	30.09	30.34	29.73	30.13	29.68	-0.53%	7,219,321
Oct 30, 2025	30.05	30.56	29.96	30.29	29.84	1.03%	4,448,617
Oct 29, 2025	30.79	30.85	29.93	29.98	29.53	-3.10%	5,530,438