The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	30.15	30.98	30.15	30.68	-	1.76%	3,643,683
Oct 15, 2025	30.09	30.39	29.89	30.15	30.15	-0.63%	4,554,136
Oct 14, 2025	29.83	30.38	29.69	30.34	30.34	1.81%	5,615,785
Oct 13, 2025	30.28	30.57	29.75	29.80	29.80	-1.94%	5,409,835
Oct 10, 2025	29.91	30.52	29.90	30.39	30.39	1.67%	5,602,619
Oct 9, 2025	30.50	30.60	29.82	29.89	29.89	-1.97%	4,733,870
Oct 8, 2025	31.05	31.05	30.47	30.49	30.49	-1.99%	6,036,677
Oct 7, 2025	31.35	31.47	30.82	31.11	31.11	-0.58%	4,948,610
Oct 6, 2025	31.61	31.75	30.96	31.29	31.29	-2.07%	6,572,779
Oct 3, 2025	31.63	32.09	31.57	31.95	31.95	1.11%	5,079,640
Oct 2, 2025	31.47	31.85	31.25	31.60	31.60	-1.22%	5,301,879
Oct 1, 2025	31.78	32.22	31.42	31.99	31.60	1.30%	5,263,564
Sep 30, 2025	30.99	31.87	30.95	31.58	31.20	2.30%	7,301,419
Sep 29, 2025	32.08	32.10	30.75	30.87	30.49	-3.77%	6,681,372
Sep 26, 2025	32.20	32.72	31.97	32.08	31.69	-0.40%	5,362,976
Sep 25, 2025	33.74	33.81	32.19	32.21	31.82	-4.51%	4,559,542
Sep 24, 2025	33.77	34.18	33.40	33.73	33.32	-0.06%	4,408,314
Sep 23, 2025	33.24	33.84	33.16	33.75	33.34	1.53%	4,543,255
Sep 22, 2025	33.34	33.50	32.93	33.24	32.84	-0.57%	5,079,351
Sep 19, 2025	33.78	33.79	33.36	33.43	33.02	-0.42%	14,260,077
Sep 18, 2025	32.81	33.82	32.74	33.57	33.16	1.94%	4,886,821
Sep 17, 2025	33.61	34.00	32.86	32.93	32.53	-1.88%	5,299,470
Sep 16, 2025	32.96	33.72	32.82	33.56	33.15	2.10%	4,849,521
Sep 15, 2025	33.23	33.33	32.69	32.87	32.47	-1.08%	4,386,840
Sep 12, 2025	33.60	33.73	33.11	33.23	32.83	-1.57%	4,240,236
Sep 11, 2025	33.66	34.08	33.38	33.76	33.35	0.81%	6,555,750
Sep 10, 2025	33.55	33.65	32.74	33.49	33.08	-0.74%	5,710,762
Sep 9, 2025	33.64	33.96	33.48	33.74	33.33	-0.47%	4,992,850
Sep 8, 2025	33.97	34.06	33.34	33.90	33.49	-0.38%	7,571,490
Sep 5, 2025	32.76	34.06	32.70	34.03	33.62	4.19%	9,020,433
Sep 4, 2025	33.74	33.74	32.61	32.66	32.26	-3.17%	7,058,317
Sep 3, 2025	32.75	33.77	32.25	33.73	33.32	7.22%	15,273,602
Sep 2, 2025	32.03	32.42	31.18	31.46	31.08	-1.47%	9,540,532
Aug 29, 2025	31.73	32.06	31.57	31.93	31.54	0.92%	5,909,629
Aug 28, 2025	32.13	32.19	31.12	31.64	31.25	-1.40%	6,772,642
Aug 27, 2025	31.95	32.30	31.87	32.09	31.70	0.38%	5,730,895
Aug 26, 2025	32.39	32.48	31.85	31.97	31.58	-1.69%	25,410,183
Aug 25, 2025	33.05	33.12	32.47	32.52	32.12	-1.87%	4,961,503
Aug 22, 2025	32.73	33.28	32.66	33.14	32.74	1.75%	5,113,289
Aug 21, 2025	32.15	32.61	31.83	32.57	32.17	0.56%	5,061,731
Aug 20, 2025	32.80	33.41	32.34	32.39	32.00	-0.92%	4,738,544
Aug 19, 2025	32.45	32.84	32.31	32.69	32.29	1.08%	4,351,393
Aug 18, 2025	32.61	32.73	32.24	32.34	31.95	-0.52%	5,531,308
Aug 15, 2025	32.43	32.68	32.14	32.51	32.11	0.34%	4,079,025
Aug 14, 2025	32.45	32.55	31.82	32.40	32.01	-0.43%	3,988,333
Aug 13, 2025	32.04	32.81	31.77	32.54	32.14	1.37%	3,756,228
Aug 12, 2025	32.16	32.56	31.92	32.10	31.71	-0.03%	5,058,053
Aug 11, 2025	32.51	32.75	31.40	32.11	31.72	-1.02%	5,553,739
Aug 8, 2025	32.92	33.08	32.35	32.44	32.05	-1.43%	3,082,970
Aug 7, 2025	32.65	33.07	32.45	32.91	32.51	0.67%	4,101,465