The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
34.28
+0.02 (0.06%)
At close: Jun 4, 2025, 4:00 PM
34.46
+0.18 (0.53%)
Pre-market: Jun 5, 2025, 8:19 AM EDT
The Campbell's Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 34.35 | 34.59 | 34.02 | 34.28 | 34.28 | 0.06% | 4,325,411 |
Jun 3, 2025 | 34.01 | 34.42 | 33.44 | 34.26 | 34.26 | 0.03% | 7,527,799 |
Jun 2, 2025 | 34.85 | 35.00 | 33.70 | 34.25 | 34.25 | 0.62% | 8,852,962 |
May 30, 2025 | 34.22 | 34.38 | 33.98 | 34.04 | 34.04 | -0.38% | 6,529,542 |
May 29, 2025 | 33.73 | 34.18 | 33.53 | 34.17 | 34.17 | 1.12% | 4,498,296 |
May 28, 2025 | 34.38 | 34.60 | 33.75 | 33.79 | 33.79 | -1.60% | 3,105,856 |
May 27, 2025 | 33.73 | 34.48 | 33.70 | 34.34 | 34.34 | 2.51% | 4,002,352 |
May 23, 2025 | 34.05 | 34.06 | 32.95 | 33.50 | 33.50 | -1.79% | 5,981,163 |
May 22, 2025 | 34.21 | 34.32 | 33.76 | 34.11 | 34.11 | -0.35% | 3,253,706 |
May 21, 2025 | 35.71 | 35.72 | 34.21 | 34.23 | 34.23 | -4.09% | 4,226,709 |
May 20, 2025 | 35.47 | 36.03 | 35.41 | 35.69 | 35.69 | 0.59% | 2,839,301 |
May 19, 2025 | 35.46 | 35.58 | 35.19 | 35.48 | 35.48 | -0.11% | 2,421,842 |
May 16, 2025 | 35.00 | 35.61 | 34.86 | 35.52 | 35.52 | 1.60% | 2,279,430 |
May 15, 2025 | 34.51 | 35.04 | 34.35 | 34.96 | 34.96 | 1.89% | 3,349,011 |
May 14, 2025 | 35.11 | 35.14 | 34.27 | 34.31 | 34.31 | -2.47% | 4,903,336 |
May 13, 2025 | 35.97 | 36.01 | 34.86 | 35.18 | 35.18 | -2.11% | 3,471,150 |
May 12, 2025 | 35.33 | 36.16 | 35.18 | 35.94 | 35.94 | 1.76% | 3,346,078 |
May 9, 2025 | 35.48 | 35.70 | 35.27 | 35.32 | 35.32 | -0.73% | 1,958,734 |
May 8, 2025 | 35.41 | 35.81 | 35.09 | 35.58 | 35.58 | 0.82% | 2,612,397 |
May 7, 2025 | 35.63 | 35.63 | 35.09 | 35.29 | 35.29 | -0.62% | 2,262,973 |
May 6, 2025 | 35.49 | 35.60 | 35.21 | 35.51 | 35.51 | -0.20% | 1,959,263 |
May 5, 2025 | 35.89 | 35.91 | 35.36 | 35.58 | 35.58 | -0.78% | 1,878,043 |
May 2, 2025 | 36.00 | 36.27 | 35.66 | 35.86 | 35.86 | -0.08% | 2,112,594 |
May 1, 2025 | 36.00 | 36.21 | 35.58 | 35.89 | 35.89 | -1.56% | 2,442,574 |
Apr 30, 2025 | 36.34 | 36.65 | 35.79 | 36.46 | 36.46 | 1.17% | 2,677,319 |
Apr 29, 2025 | 35.75 | 36.12 | 35.35 | 36.04 | 36.04 | 0.56% | 2,675,772 |
Apr 28, 2025 | 36.30 | 36.50 | 35.71 | 35.84 | 35.84 | -1.24% | 3,064,622 |
Apr 25, 2025 | 36.80 | 36.80 | 35.85 | 36.29 | 36.29 | -1.17% | 2,383,175 |
Apr 24, 2025 | 37.47 | 37.55 | 36.65 | 36.72 | 36.72 | -2.08% | 2,175,240 |
Apr 23, 2025 | 37.63 | 37.87 | 37.16 | 37.50 | 37.50 | -1.00% | 2,813,201 |
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 |