Skip to main content
logo
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
21.71
+0.06 (0.28%)
At close: Mar 13, 2026, 4:00 PM EDT
21.72
+0.01 (0.05%)
After-hours: Mar 13, 2026, 7:59 PM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202621.8922.2021.7121.7121.710.28%9,631,010
Mar 12, 202622.6722.8321.5921.6521.65-5.62%18,751,819
Mar 11, 202623.6524.5322.4122.9422.94-7.05%28,964,749
Mar 10, 202625.2125.2124.6424.6824.68-2.41%9,783,997
Mar 9, 202625.5825.6725.1625.2925.29-1.98%6,597,480
Mar 6, 202625.0025.8624.8625.8025.802.95%8,337,639
Mar 5, 202625.0225.5824.9025.0625.06-0.12%10,882,608
Mar 4, 202626.0126.0125.0225.0925.09-3.69%14,052,032
Mar 3, 202626.1026.4325.9126.0526.05-1.03%9,078,148
Mar 2, 202626.7226.7926.1026.3226.32-2.34%7,921,559
Feb 27, 202627.0027.2326.8226.9526.950.34%6,469,310
Feb 26, 202626.6527.0026.5526.8626.861.40%6,593,034
Feb 25, 202627.2527.2826.1226.4926.49-2.90%9,339,589
Feb 24, 202627.2027.7126.9527.2827.280.63%5,784,755
Feb 23, 202626.7127.3626.6227.1127.111.04%5,689,998
Feb 20, 202627.0227.1226.6826.8326.83-0.48%5,823,275
Feb 19, 202627.5327.5826.8626.9626.96-2.07%6,399,711
Feb 18, 202627.7228.0327.3427.5327.53-0.86%4,983,625
Feb 17, 202629.6129.6927.0827.7727.77-5.83%9,304,738
Feb 13, 202629.0729.9929.0029.4929.491.62%5,675,706
Feb 12, 202629.3829.4628.7629.0229.02-1.02%5,862,807
Feb 11, 202628.8329.3628.2729.3229.320.58%4,226,634
Feb 10, 202629.0029.4428.7829.1529.150.76%4,647,832
Feb 9, 202628.8329.0528.4128.9328.930.35%3,617,955
Feb 6, 202628.6028.9428.5028.8328.830.42%4,612,413
Feb 5, 202628.6528.8328.0728.7128.710.98%6,921,035
Feb 4, 202627.0928.6227.0628.4328.435.69%11,021,619
Feb 3, 202627.2027.6926.8426.9026.90-2.29%9,234,185
Feb 2, 202628.1028.1027.2127.5327.53-1.61%7,207,009
Jan 30, 202627.0828.1227.0227.9827.983.59%9,807,432
Jan 29, 202627.0827.5226.9427.0127.010.11%7,310,171
Jan 28, 202627.2827.5626.6726.9826.98-1.42%6,288,954
Jan 27, 202627.0127.3826.9927.3727.370.85%6,155,434
Jan 26, 202626.8627.2226.7827.1427.141.31%9,384,717
Jan 23, 202626.5126.8326.5126.7926.790.90%4,160,254
Jan 22, 202626.1026.7626.0826.5526.551.34%4,850,133
Jan 21, 202626.4526.5125.9826.2026.20-0.98%5,815,757
Jan 20, 202626.0926.7325.8926.4626.461.46%8,052,780
Jan 16, 202626.6926.7325.9126.0826.08-3.05%8,436,081
Jan 15, 202626.7226.9326.2126.9026.900.34%6,602,853
Jan 14, 202626.1026.9426.0926.8126.812.68%11,145,415
Jan 13, 202626.3426.5626.0826.1126.11-1.06%9,067,786
Jan 12, 202626.5126.5926.1826.3926.39-0.15%8,535,984
Jan 9, 202626.5026.6926.1826.4326.43-0.11%5,765,612
Jan 8, 202625.7426.4925.6226.4626.460.76%7,579,042
Jan 7, 202627.1527.3226.1826.2625.87-2.78%9,282,490
Jan 6, 202626.7027.0326.5827.0126.611.27%8,382,320
Jan 5, 202627.6627.7126.6326.6726.27-3.75%9,991,657
Jan 2, 202627.9427.9927.6127.7127.30-0.57%4,904,641
Dec 31, 202528.0628.1727.8627.8727.46-0.68%3,194,951