The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	39.25	39.38	38.57	38.77	38.77	-2.15%	7,371,515
Jan 30, 2025	38.90	39.81	38.51	39.62	39.62	2.46%	2,451,531
Jan 29, 2025	39.46	39.62	38.50	38.67	38.67	-1.73%	3,272,475
Jan 28, 2025	39.81	40.01	39.21	39.35	39.35	-1.60%	3,109,956
Jan 27, 2025	39.72	40.64	39.37	39.99	39.99	2.59%	3,744,130
Jan 24, 2025	38.59	39.20	38.58	38.98	38.98	1.01%	2,828,261
Jan 23, 2025	38.20	38.72	37.99	38.59	38.59	0.76%	3,056,282
Jan 22, 2025	38.81	38.91	38.27	38.30	38.30	-1.95%	2,037,459
Jan 21, 2025	38.98	39.46	38.88	39.06	39.06	0.21%	2,551,797
Jan 17, 2025	39.28	39.44	38.83	38.98	38.98	-0.71%	2,278,945
Jan 16, 2025	38.46	39.34	38.46	39.26	39.26	1.47%	2,205,630
Jan 15, 2025	39.11	39.26	38.52	38.69	38.69	-0.31%	2,461,015
Jan 14, 2025	38.62	38.96	38.40	38.81	38.81	0.49%	2,774,552
Jan 13, 2025	37.80	38.90	37.61	38.62	38.62	2.35%	3,469,130
Jan 10, 2025	38.86	39.02	37.69	37.74	37.74	-3.81%	3,752,525
Jan 8, 2025	39.96	39.96	38.88	39.23	39.23	-1.80%	3,342,157
Jan 7, 2025	40.50	40.74	39.81	39.95	39.95	-1.36%	3,111,941
Jan 6, 2025	41.65	41.67	40.45	40.50	40.50	-2.97%	2,721,964
Jan 3, 2025	41.94	41.99	41.55	41.74	41.74	-0.69%	1,994,525
Jan 2, 2025	41.81	42.27	41.71	42.03	42.03	0.36%	2,109,220
Dec 31, 2024	41.39	41.94	41.36	41.88	41.50	1.11%	2,189,760
Dec 30, 2024	41.74	41.81	41.23	41.42	41.04	-0.93%	1,886,120
Dec 27, 2024	41.61	42.07	41.56	41.81	41.43	0.22%	1,128,278
Dec 26, 2024	41.63	41.87	41.57	41.72	41.34	0.19%	1,604,847
Dec 24, 2024	41.33	41.93	41.23	41.64	41.26	0.53%	1,101,896
Dec 23, 2024	41.42	41.66	41.16	41.42	41.04	-0.19%	2,248,931
Dec 20, 2024	41.54	41.84	41.13	41.50	41.12	-0.19%	8,884,150
Dec 19, 2024	41.52	41.99	41.23	41.58	41.20	-0.19%	2,906,929
Dec 18, 2024	42.31	42.50	41.50	41.66	41.28	-3.23%	4,279,453
Dec 17, 2024	42.50	43.38	42.39	43.05	42.65	1.15%	3,609,090
Dec 16, 2024	42.80	43.30	42.55	42.56	42.17	-1.00%	2,681,102
Dec 13, 2024	42.80	43.26	42.57	42.99	42.60	0.16%	2,372,965
Dec 12, 2024	43.09	43.29	42.71	42.92	42.53	-0.19%	3,101,778
Dec 11, 2024	43.50	43.66	42.87	43.00	42.61	-1.24%	3,347,550
Dec 10, 2024	42.93	43.85	42.79	43.54	43.14	1.00%	3,467,878
Dec 9, 2024	42.54	43.75	42.50	43.11	42.71	0.89%	3,622,467
Dec 6, 2024	42.56	43.02	42.41	42.73	42.34	0.23%	2,732,688
Dec 5, 2024	42.89	43.03	42.37	42.63	42.24	-0.14%	3,687,537
Dec 4, 2024	43.52	43.68	42.60	42.69	42.30	-6.24%	6,180,193
Dec 3, 2024	46.00	46.18	45.42	45.53	45.11	-1.51%	3,793,679
Dec 2, 2024	46.11	46.36	45.88	46.23	45.81	0.06%	2,316,971
Nov 29, 2024	46.21	46.38	45.89	46.20	45.78	0.28%	1,066,972
Nov 27, 2024	46.75	46.95	46.00	46.07	45.65	-1.14%	1,895,156
Nov 26, 2024	46.01	46.68	46.01	46.60	46.17	1.46%	2,366,224
Nov 25, 2024	45.48	46.19	45.40	45.93	45.51	1.41%	3,116,232
Nov 22, 2024	44.50	45.40	44.50	45.29	44.87	1.87%	2,502,426
Nov 21, 2024	43.78	44.65	43.40	44.46	44.05	1.48%	2,188,501
Nov 20, 2024	43.53	43.95	43.39	43.81	43.41	0.64%	1,978,003
Nov 19, 2024	43.27	43.57	42.90	43.53	43.13	0.02%	2,536,092
Nov 18, 2024	43.26	43.70	43.10	43.52	43.12	0.86%	2,713,379
Nov 15, 2024	44.34	44.39	42.70	43.15	42.75	-2.92%	4,313,575
Nov 14, 2024	44.76	45.55	44.35	44.45	44.04	0.41%	3,622,726
Nov 13, 2024	44.11	44.35	43.85	44.27	43.86	0.07%	1,884,902
Nov 12, 2024	44.75	44.98	43.81	44.24	43.83	-1.16%	2,311,447
Nov 11, 2024	45.45	46.16	44.63	44.76	44.35	-1.82%	2,413,910
Nov 8, 2024	45.15	45.82	44.87	45.59	45.17	1.04%	1,852,611
Nov 7, 2024	46.25	46.25	44.99	45.12	44.71	-2.42%	2,052,680
Nov 6, 2024	47.17	47.25	46.22	46.24	45.82	-1.07%	3,021,868
Nov 5, 2024	46.35	46.85	46.11	46.74	46.31	0.78%	1,377,637
Nov 4, 2024	46.44	46.71	46.07	46.38	45.95	0.11%	1,479,630
Nov 1, 2024	46.66	46.66	46.11	46.33	45.90	-0.69%	1,425,342
Oct 31, 2024	46.68	47.15	46.55	46.65	46.22	-0.06%	1,615,186
Oct 30, 2024	46.74	46.83	46.39	46.68	46.25	-0.17%	1,990,451
Oct 29, 2024	47.32	47.44	46.74	46.76	46.33	-1.83%	1,363,928
Oct 28, 2024	47.25	48.25	47.25	47.63	47.19	1.19%	1,536,934
Oct 25, 2024	47.09	47.21	46.98	47.07	46.64	0.17%	1,139,354
Oct 24, 2024	46.93	47.41	46.85	46.99	46.56	0.06%	1,367,215
Oct 23, 2024	47.00	47.30	46.72	46.96	46.53	-0.84%	1,498,923
Oct 22, 2024	47.26	47.52	47.05	47.36	46.93	0.21%	1,368,123
Oct 21, 2024	48.45	48.54	47.05	47.26	46.83	-2.56%	1,673,913
Oct 18, 2024	48.56	48.68	48.23	48.50	48.05	-0.43%	1,776,282
Oct 17, 2024	48.27	48.74	48.17	48.71	48.26	0.74%	1,339,135
Oct 16, 2024	48.14	48.65	48.14	48.35	47.91	-0.02%	1,065,789
Oct 15, 2024	48.18	49.11	48.01	48.36	47.92	0.54%	2,072,500
Oct 14, 2024	47.61	48.12	47.40	48.10	47.66	1.46%	1,169,919
Oct 11, 2024	47.84	48.02	47.22	47.41	46.97	-0.90%	1,621,114
Oct 10, 2024	47.76	48.18	47.55	47.84	47.40	0.72%	1,829,625
Oct 9, 2024	47.49	47.92	47.33	47.50	47.06	-0.15%	1,634,110
Oct 8, 2024	47.20	47.65	46.95	47.57	47.13	0.93%	1,458,595
Oct 7, 2024	47.83	47.83	47.02	47.13	46.70	-0.46%	2,451,000
Oct 4, 2024	46.89	47.39	46.83	47.35	46.92	0.13%	1,772,413
Oct 3, 2024	47.43	47.48	46.62	47.29	46.86	-1.19%	3,235,318
Oct 2, 2024	48.04	48.25	47.62	47.86	47.05	-1.03%	3,147,932
Oct 1, 2024	48.86	49.07	48.25	48.36	47.54	-1.14%	2,974,707
Sep 30, 2024	49.43	49.56	48.51	48.92	48.09	-0.89%	2,448,845
Sep 27, 2024	49.07	49.71	48.91	49.36	48.53	-0.12%	2,432,589
Sep 26, 2024	49.32	49.74	49.24	49.42	48.59	-0.14%	2,091,753
Sep 25, 2024	49.88	49.98	49.40	49.49	48.65	-0.32%	1,538,452
Sep 24, 2024	50.20	50.29	49.41	49.65	48.81	-1.59%	2,307,360
Sep 23, 2024	50.91	51.02	50.23	50.45	49.60	-1.48%	2,078,864
Sep 20, 2024	51.15	51.74	51.15	51.21	50.35	0.73%	5,845,484
Sep 19, 2024	50.90	50.98	50.46	50.84	49.98	-0.47%	1,817,131
Sep 18, 2024	51.34	51.91	50.97	51.08	50.22	-0.85%	2,464,283
Sep 17, 2024	51.54	52.19	51.37	51.52	50.65	-0.08%	1,418,909
Sep 16, 2024	51.37	52.11	51.37	51.56	50.69	0.92%	1,794,211
Sep 13, 2024	49.84	51.16	49.79	51.09	50.23	2.63%	2,014,662
Sep 12, 2024	48.92	50.01	48.83	49.78	48.94	1.30%	1,991,959
Sep 11, 2024	51.25	51.26	48.78	49.14	48.31	-3.84%	4,047,107
Sep 10, 2024	51.74	52.81	50.80	51.10	50.24	-1.24%	3,597,575
Sep 9, 2024	51.89	52.24	51.54	51.74	50.87	-0.29%	2,935,619