Skip to main content
logo
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
22.01
+0.02 (0.09%)
At close: Apr 2, 2026, 4:00 PM EDT
22.00
-0.01 (-0.05%)
After-hours: Apr 2, 2026, 7:55 PM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.0422.2021.7622.0122.01-1.65%7,209,708
Apr 1, 202622.1522.4621.8422.3821.990.49%7,628,170
Mar 31, 202622.2922.4021.9122.2721.880.41%8,638,401
Mar 30, 202622.2222.3721.7822.1821.790.86%10,484,876
Mar 27, 202621.0222.1320.8921.9921.614.96%14,274,462
Mar 26, 202620.8321.2120.7420.9520.580.67%11,622,737
Mar 25, 202621.0321.1220.6220.8120.45-0.48%10,391,320
Mar 24, 202621.0521.2820.8820.9120.55-0.43%7,905,159
Mar 23, 202621.2821.2920.8421.0020.63-0.33%9,873,585
Mar 20, 202620.9821.2120.8021.0720.700.19%11,692,495
Mar 19, 202621.0821.3520.8921.0320.66-0.24%9,747,741
Mar 18, 202621.3321.4220.8721.0820.71-2.32%11,252,680
Mar 17, 202621.4721.8121.3721.5821.200.89%8,808,803
Mar 16, 202621.8221.8221.1921.3921.02-1.47%11,869,471
Mar 13, 202621.8922.2021.7121.7121.330.28%9,648,326
Mar 12, 202622.6722.8321.5921.6521.27-5.62%18,880,990
Mar 11, 202623.6524.5322.4122.9422.54-7.05%29,033,158
Mar 10, 202625.2125.2124.6424.6824.25-2.41%9,845,806
Mar 9, 202625.5825.6725.1625.2924.85-1.98%6,602,398
Mar 6, 202625.0025.8624.8625.8025.352.95%8,340,713
Mar 5, 202625.0225.5824.9025.0624.62-0.12%10,882,608
Mar 4, 202626.0126.0125.0225.0924.65-3.69%14,052,032
Mar 3, 202626.1026.4325.9126.0525.60-1.03%9,078,148
Mar 2, 202626.7226.7926.1026.3225.86-2.34%7,921,559
Feb 27, 202627.0027.2326.8226.9526.480.34%6,469,310
Feb 26, 202626.6527.0026.5526.8626.391.40%6,593,034
Feb 25, 202627.2527.2826.1226.4926.03-2.90%9,339,589
Feb 24, 202627.2027.7126.9527.2826.800.63%5,784,755
Feb 23, 202626.7127.3626.6227.1126.641.04%5,689,998
Feb 20, 202627.0227.1226.6826.8326.36-0.48%5,823,275
Feb 19, 202627.5327.5826.8626.9626.49-2.07%6,399,711
Feb 18, 202627.7228.0327.3427.5327.05-0.86%4,983,625
Feb 17, 202629.6129.6927.0827.7727.29-5.83%9,304,738
Feb 13, 202629.0729.9929.0029.4928.981.62%5,675,706
Feb 12, 202629.3829.4628.7629.0228.51-1.02%5,862,807
Feb 11, 202628.8329.3628.2729.3228.810.58%4,226,634
Feb 10, 202629.0029.4428.7829.1528.640.76%4,647,832
Feb 9, 202628.8329.0528.4128.9328.430.35%3,617,955
Feb 6, 202628.6028.9428.5028.8328.330.42%4,612,413
Feb 5, 202628.6528.8328.0728.7128.210.98%6,921,035
Feb 4, 202627.0928.6227.0628.4327.935.69%11,021,619
Feb 3, 202627.2027.6926.8426.9026.43-2.29%9,234,185
Feb 2, 202628.1028.1027.2127.5327.05-1.61%7,207,009
Jan 30, 202627.0828.1227.0227.9827.493.59%9,807,432
Jan 29, 202627.0827.5226.9427.0126.540.11%7,310,171
Jan 28, 202627.2827.5626.6726.9826.51-1.42%6,288,954
Jan 27, 202627.0127.3826.9927.3726.890.85%6,155,434
Jan 26, 202626.8627.2226.7827.1426.671.31%9,384,717
Jan 23, 202626.5126.8326.5126.7926.320.90%4,160,254
Jan 22, 202626.1026.7626.0826.5526.091.34%4,850,133