The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	37.63	37.87	37.16	37.50	37.50	-1.00%	2,811,711
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
Apr 11, 2025	37.95	38.65	37.23	38.14	38.14	0.95%	4,110,996
Apr 10, 2025	38.00	38.51	37.14	37.78	37.78	-1.23%	3,302,641
Apr 9, 2025	36.32	38.35	36.02	38.25	38.25	3.88%	3,870,350
Apr 8, 2025	38.50	38.75	36.48	36.82	36.82	-3.33%	3,902,947
Apr 7, 2025	37.87	39.25	37.75	38.09	38.09	-1.80%	4,571,952
Apr 4, 2025	39.92	40.44	38.62	38.79	38.79	-2.59%	5,120,188
Apr 3, 2025	39.42	40.33	39.30	39.82	39.82	1.09%	3,522,973
Apr 2, 2025	39.96	40.19	39.17	39.39	39.01	-1.28%	2,803,063
Apr 1, 2025	40.05	40.15	39.20	39.90	39.51	-0.05%	3,104,108
Mar 31, 2025	40.02	40.59	39.86	39.92	39.53	0.50%	4,984,130
Mar 28, 2025	39.85	40.16	39.57	39.72	39.34	0.35%	2,014,583
Mar 27, 2025	39.50	39.68	39.25	39.58	39.20	1.12%	2,143,806
Mar 26, 2025	38.18	39.28	38.18	39.14	38.76	2.51%	2,700,916
Mar 25, 2025	38.26	38.44	37.83	38.18	37.81	0.34%	2,716,330
Mar 24, 2025	37.98	38.48	37.83	38.05	37.68	-0.08%	2,939,500
Mar 21, 2025	38.03	38.47	37.86	38.08	37.71	0.26%	10,776,262
Mar 20, 2025	38.50	38.62	37.75	37.98	37.61	-1.35%	3,733,387
Mar 19, 2025	38.10	38.65	37.81	38.50	38.13	-0.77%	3,963,721
Mar 18, 2025	39.05	39.34	38.64	38.80	38.42	-0.54%	3,524,156
Mar 17, 2025	38.32	39.37	38.32	39.01	38.63	1.54%	3,042,536
Mar 14, 2025	38.30	38.64	38.08	38.42	38.05	-0.13%	2,531,994
Mar 13, 2025	38.66	39.20	38.14	38.47	38.10	-0.29%	2,978,346
Mar 12, 2025	39.19	39.43	38.24	38.58	38.21	-3.45%	3,799,895
Mar 11, 2025	41.99	42.21	39.91	39.96	39.57	-4.95%	4,484,690
Mar 10, 2025	42.29	43.85	41.99	42.04	41.63	0.55%	5,123,482
Mar 7, 2025	39.81	43.65	39.81	41.81	41.40	5.08%	6,631,278
Mar 6, 2025	39.01	39.97	39.01	39.79	39.40	1.56%	4,362,561
Mar 5, 2025	38.36	39.84	38.07	39.18	38.80	-2.85%	7,640,547
Mar 4, 2025	41.43	42.24	40.10	40.33	39.94	-2.33%	6,031,354
Mar 3, 2025	40.05	41.31	39.83	41.29	40.89	3.07%	3,920,914
Feb 28, 2025	40.11	40.79	39.77	40.06	39.67	0.53%	3,191,889
Feb 27, 2025	39.93	40.09	39.49	39.85	39.46	-0.47%	3,193,261
Feb 26, 2025	41.20	41.23	39.77	40.04	39.65	-3.89%	3,532,126
Feb 25, 2025	41.30	42.31	41.30	41.66	41.26	0.80%	2,756,804
Feb 24, 2025	40.60	41.98	40.31	41.33	40.93	1.82%	3,590,202
Feb 21, 2025	39.34	41.04	39.30	40.59	40.20	3.18%	3,964,707
Feb 20, 2025	38.51	39.69	38.50	39.34	38.96	1.81%	3,220,895
Feb 19, 2025	38.19	38.72	38.02	38.64	38.27	1.26%	2,029,903
Feb 18, 2025	38.29	38.60	37.91	38.16	37.79	-1.14%	3,808,490
Feb 14, 2025	38.78	39.19	38.50	38.60	38.23	-0.03%	2,270,950
Feb 13, 2025	38.14	38.64	38.12	38.61	38.24	1.45%	2,231,124
Feb 12, 2025	37.46	38.39	37.46	38.06	37.69	0.29%	2,249,117
Feb 11, 2025	37.38	38.11	37.13	37.95	37.58	1.50%	2,385,352