The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.47	20.60	20.09	20.09	-	-1.30%	3,415,888
May 13, 2026	20.36	20.57	20.10	20.35	20.35	-0.20%	6,086,052
May 12, 2026	20.76	20.88	20.35	20.39	20.39	-1.16%	6,464,834
May 11, 2026	20.94	21.18	20.35	20.63	20.63	-1.01%	6,204,769
May 8, 2026	21.17	21.21	20.80	20.84	20.84	-1.93%	6,389,954
May 7, 2026	20.90	21.47	20.63	21.25	21.25	1.38%	6,249,685
May 6, 2026	21.10	21.24	20.81	20.96	20.96	0.24%	6,055,042
May 5, 2026	20.37	21.10	20.37	20.91	20.91	2.00%	5,448,517
May 4, 2026	20.57	20.87	20.35	20.50	20.50	-1.11%	7,041,531
May 1, 2026	20.99	21.25	20.41	20.73	20.73	-0.29%	6,800,838
Apr 30, 2026	20.39	20.94	20.39	20.79	20.79	1.66%	7,538,374
Apr 29, 2026	20.55	20.79	20.20	20.45	20.45	-0.44%	6,700,543
Apr 28, 2026	20.82	21.03	20.43	20.54	20.54	-0.05%	6,006,889
Apr 27, 2026	20.14	20.75	20.03	20.55	20.55	-0.34%	6,463,919
Apr 24, 2026	21.00	21.08	20.38	20.62	20.62	-1.62%	10,289,330
Apr 23, 2026	20.92	21.04	20.48	20.96	20.96	0.67%	7,829,373
Apr 22, 2026	20.94	21.08	20.71	20.82	20.82	-0.43%	7,241,143
Apr 21, 2026	21.03	21.32	20.73	20.91	20.91	-1.65%	7,481,500
Apr 20, 2026	20.83	21.29	20.66	21.26	21.26	1.29%	5,108,219
Apr 17, 2026	21.00	21.45	20.87	20.99	20.99	0.24%	8,383,318
Apr 16, 2026	20.55	21.03	20.45	20.94	20.94	2.20%	7,053,286
Apr 15, 2026	20.07	20.70	19.76	20.49	20.49	2.45%	8,060,541
Apr 14, 2026	20.13	20.19	19.77	20.00	20.00	-0.84%	11,253,202
Apr 13, 2026	20.44	20.44	19.79	20.17	20.17	-1.27%	9,167,724
Apr 10, 2026	20.72	21.08	20.38	20.43	20.43	-1.73%	7,100,114
Apr 9, 2026	20.42	20.93	20.32	20.79	20.79	0.48%	11,421,126
Apr 8, 2026	20.91	21.16	20.62	20.69	20.69	-0.91%	9,792,004
Apr 7, 2026	21.91	22.00	20.86	20.88	20.88	-5.18%	9,476,717
Apr 6, 2026	22.01	22.21	21.93	22.02	22.02	0.05%	7,469,145
Apr 2, 2026	22.04	22.20	21.76	22.01	22.01	-1.65%	7,212,816
Apr 1, 2026	22.15	22.46	21.84	22.38	21.99	0.49%	7,652,034
Mar 31, 2026	22.29	22.40	21.91	22.27	21.88	0.41%	8,638,401
Mar 30, 2026	22.22	22.37	21.78	22.18	21.79	0.86%	10,484,876
Mar 27, 2026	21.02	22.13	20.89	21.99	21.61	4.96%	14,274,462
Mar 26, 2026	20.83	21.21	20.74	20.95	20.58	0.67%	11,622,737
Mar 25, 2026	21.03	21.12	20.62	20.81	20.45	-0.48%	10,391,320
Mar 24, 2026	21.05	21.28	20.88	20.91	20.55	-0.43%	7,905,159
Mar 23, 2026	21.28	21.29	20.84	21.00	20.63	-0.33%	9,873,585
Mar 20, 2026	20.98	21.21	20.80	21.07	20.70	0.19%	11,692,495
Mar 19, 2026	21.08	21.35	20.89	21.03	20.66	-0.24%	9,747,741
Mar 18, 2026	21.33	21.42	20.87	21.08	20.71	-2.32%	11,252,680
Mar 17, 2026	21.47	21.81	21.37	21.58	21.20	0.89%	8,808,803
Mar 16, 2026	21.82	21.82	21.19	21.39	21.02	-1.47%	11,869,471
Mar 13, 2026	21.89	22.20	21.71	21.71	21.33	0.28%	9,648,326
Mar 12, 2026	22.67	22.83	21.59	21.65	21.27	-5.62%	18,880,990
Mar 11, 2026	23.65	24.53	22.41	22.94	22.54	-7.05%	29,033,158
Mar 10, 2026	25.21	25.21	24.64	24.68	24.25	-2.41%	9,845,806
Mar 9, 2026	25.58	25.67	25.16	25.29	24.85	-1.98%	6,602,398
Mar 6, 2026	25.00	25.86	24.86	25.80	25.35	2.95%	8,340,713
Mar 5, 2026	25.02	25.58	24.90	25.06	24.62	-0.12%	10,882,608