Skip to main content
logo
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
27.44
+0.42 (1.57%)
Jan 30, 2026, 12:18 PM EST - Market open

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202627.0827.5427.0227.47-1.70%1,491,991
Jan 29, 202627.0827.5226.9427.0127.010.11%7,307,872
Jan 28, 202627.2827.5626.6726.9826.98-1.42%6,278,723
Jan 27, 202627.0127.3826.9927.3727.370.85%6,152,063
Jan 26, 202626.8627.2226.7827.1427.141.31%9,376,946
Jan 23, 202626.5126.8326.5126.7926.790.90%4,157,963
Jan 22, 202626.1026.7626.0826.5526.551.34%4,849,245
Jan 21, 202626.4526.5125.9826.2026.20-0.98%5,813,738
Jan 20, 202626.0926.7325.8926.4626.461.46%8,048,425
Jan 16, 202626.6926.7325.9126.0826.08-3.05%8,435,083
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
Dec 30, 202528.1028.3628.0628.0627.64-0.32%3,476,781
Dec 29, 202528.2428.2728.0428.1527.73-5,102,874
Dec 26, 202528.0028.2027.9128.1527.730.46%2,814,516
Dec 24, 202527.7028.0627.7028.0227.601.23%2,658,918
Dec 23, 202528.5328.5327.6427.6827.27-3.05%5,307,835
Dec 22, 202528.4928.9628.3128.5528.13-0.10%4,675,669
Dec 19, 202528.4828.7728.3328.5828.16-0.38%12,285,588
Dec 18, 202528.7129.0628.6128.6928.26-0.07%4,508,761
Dec 17, 202528.6129.0228.6128.7128.280.10%4,502,828
Dec 16, 202528.4128.9528.2128.6828.251.45%7,443,047
Dec 15, 202528.8228.8728.2128.2727.85-1.64%10,720,536
Dec 12, 202528.5028.9528.5028.7428.311.09%7,317,826
Dec 11, 202528.3129.1128.2828.4328.010.89%7,632,503
Dec 10, 202528.5028.5827.8528.1827.76-1.02%10,125,188
Dec 9, 202530.5830.6528.1328.4728.05-5.23%18,639,317
Dec 8, 202529.6030.3729.5730.0429.591.49%13,030,096
Dec 5, 202529.2729.6229.1829.6029.160.82%7,590,473
Dec 4, 202529.7929.8129.1529.3628.92-1.61%7,754,244
Dec 3, 202530.0030.3929.7429.8429.40-0.17%4,325,448
Dec 2, 202530.6530.6529.6029.8929.45-2.29%6,233,337
Dec 1, 202530.4230.7430.0530.5930.140.36%6,155,043
Nov 28, 202530.2130.5430.0030.4830.030.79%4,114,845
Nov 26, 202530.3030.5630.2330.2429.79-0.59%7,140,065
Nov 25, 202530.5731.0230.3030.4229.97-0.62%5,048,965
Nov 24, 202531.4931.6630.4530.6130.16-3.32%7,395,766
Nov 21, 202531.0932.0430.8931.6631.192.79%6,337,576
Nov 20, 202530.8030.9630.5830.8030.340.06%3,414,674
Nov 19, 202530.9531.2030.7030.7830.32-0.81%4,121,123
Nov 18, 202530.8031.2130.6131.0330.570.98%4,936,142