The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	32.01	32.01	31.17	31.18	31.18	-3.08%	6,481,423
Jun 24, 2025	32.06	32.31	31.93	32.17	32.17	0.50%	5,272,521
Jun 23, 2025	31.91	32.25	31.62	32.01	32.01	0.53%	4,884,331
Jun 20, 2025	31.92	32.20	31.67	31.84	31.84	-0.03%	13,228,386
Jun 18, 2025	31.75	32.17	31.58	31.85	31.85	0.09%	5,113,325
Jun 17, 2025	32.15	32.40	31.81	31.82	31.82	-1.36%	4,120,312
Jun 16, 2025	32.97	32.97	31.82	32.26	32.26	-1.62%	8,177,502
Jun 13, 2025	33.23	33.58	32.73	32.79	32.79	-1.59%	4,836,328
Jun 12, 2025	33.39	33.42	32.83	33.32	33.32	-0.24%	5,404,557
Jun 11, 2025	34.12	34.19	33.35	33.40	33.40	-1.97%	4,696,779
Jun 10, 2025	34.26	34.44	33.83	34.07	34.07	-0.58%	7,214,332
Jun 9, 2025	34.48	34.56	34.05	34.27	34.27	-0.61%	3,940,628
Jun 6, 2025	34.33	34.66	34.13	34.48	34.48	1.06%	3,253,463
Jun 5, 2025	34.24	34.24	33.92	34.12	34.12	-0.47%	3,933,165
Jun 4, 2025	34.35	34.59	34.02	34.28	34.28	0.06%	4,325,411
Jun 3, 2025	34.01	34.42	33.44	34.26	34.26	0.03%	7,527,799
Jun 2, 2025	34.85	35.00	33.70	34.25	34.25	0.62%	8,852,962
May 30, 2025	34.22	34.38	33.98	34.04	34.04	-0.38%	6,529,542
May 29, 2025	33.73	34.18	33.53	34.17	34.17	1.12%	4,498,296
May 28, 2025	34.38	34.60	33.75	33.79	33.79	-1.60%	3,105,856
May 27, 2025	33.73	34.48	33.70	34.34	34.34	2.51%	4,002,352
May 23, 2025	34.05	34.06	32.95	33.50	33.50	-1.79%	5,981,163
May 22, 2025	34.21	34.32	33.76	34.11	34.11	-0.35%	3,253,706
May 21, 2025	35.71	35.72	34.21	34.23	34.23	-4.09%	4,226,709
May 20, 2025	35.47	36.03	35.41	35.69	35.69	0.59%	2,839,301
May 19, 2025	35.46	35.58	35.19	35.48	35.48	-0.11%	2,421,842
May 16, 2025	35.00	35.61	34.86	35.52	35.52	1.60%	2,279,430
May 15, 2025	34.51	35.04	34.35	34.96	34.96	1.89%	3,349,011
May 14, 2025	35.11	35.14	34.27	34.31	34.31	-2.47%	4,903,336
May 13, 2025	35.97	36.01	34.86	35.18	35.18	-2.11%	3,471,150
May 12, 2025	35.33	36.16	35.18	35.94	35.94	1.76%	3,346,078
May 9, 2025	35.48	35.70	35.27	35.32	35.32	-0.73%	1,958,734
May 8, 2025	35.41	35.81	35.09	35.58	35.58	0.82%	2,612,397
May 7, 2025	35.63	35.63	35.09	35.29	35.29	-0.62%	2,262,973
May 6, 2025	35.49	35.60	35.21	35.51	35.51	-0.20%	1,959,263
May 5, 2025	35.89	35.91	35.36	35.58	35.58	-0.78%	1,878,043
May 2, 2025	36.00	36.27	35.66	35.86	35.86	-0.08%	2,112,594
May 1, 2025	36.00	36.21	35.58	35.89	35.89	-1.56%	2,442,574
Apr 30, 2025	36.34	36.65	35.79	36.46	36.46	1.17%	2,677,319
Apr 29, 2025	35.75	36.12	35.35	36.04	36.04	0.56%	2,675,772
Apr 28, 2025	36.30	36.50	35.71	35.84	35.84	-1.24%	3,064,622
Apr 25, 2025	36.80	36.80	35.85	36.29	36.29	-1.17%	2,383,175
Apr 24, 2025	37.47	37.55	36.65	36.72	36.72	-2.08%	2,175,240
Apr 23, 2025	37.63	37.87	37.16	37.50	37.50	-1.00%	2,813,201
Apr 22, 2025	37.74	38.27	37.41	37.88	37.88	0.83%	2,818,681
Apr 21, 2025	37.50	37.69	37.25	37.57	37.57	0.11%	1,983,219
Apr 17, 2025	36.99	37.71	36.66	37.53	37.53	1.85%	2,536,349
Apr 16, 2025	38.00	38.14	36.74	36.85	36.85	-2.31%	2,610,349
Apr 15, 2025	38.99	38.99	37.53	37.72	37.72	-3.00%	2,615,158
Apr 14, 2025	38.04	39.04	37.95	38.89	38.89	1.95%	2,201,897