The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.44	22.70	22.28	22.47	-	0.51%	2,675,356
Jun 25, 2026	22.33	22.79	22.27	22.35	22.35	0.49%	10,348,403
Jun 24, 2026	21.34	22.35	21.34	22.24	22.24	4.86%	11,266,973
Jun 23, 2026	20.87	21.42	20.73	21.21	21.21	3.97%	10,710,463
Jun 22, 2026	20.97	21.17	20.38	20.40	20.40	-3.55%	11,643,160
Jun 18, 2026	21.07	21.37	20.95	21.15	21.15	0.19%	62,142,146
Jun 17, 2026	21.70	22.03	20.85	21.11	21.11	-3.03%	11,281,075
Jun 16, 2026	22.50	22.50	21.68	21.77	21.77	-2.42%	10,112,776
Jun 15, 2026	22.70	22.81	22.27	22.31	22.31	-2.19%	7,285,074
Jun 12, 2026	22.77	22.97	22.64	22.81	22.81	0.35%	7,765,714
Jun 11, 2026	22.80	23.22	22.64	22.73	22.73	-0.66%	9,660,605
Jun 10, 2026	22.26	23.24	22.11	22.88	22.88	3.39%	13,940,575
Jun 9, 2026	21.43	22.18	21.27	22.13	22.13	2.98%	12,813,289
Jun 8, 2026	22.17	22.30	20.62	21.49	21.49	-0.88%	15,211,521
Jun 5, 2026	21.73	21.94	21.20	21.68	21.68	0.60%	13,460,368
Jun 4, 2026	21.41	21.76	21.20	21.55	21.55	2.67%	10,398,295
Jun 3, 2026	20.73	21.62	20.65	20.99	20.99	-	10,519,555
Jun 2, 2026	21.16	21.38	20.92	20.99	20.99	-0.43%	5,976,484
Jun 1, 2026	20.94	21.32	20.85	21.08	21.08	-0.14%	8,847,455
May 29, 2026	20.80	21.37	20.68	21.11	21.11	1.49%	9,291,665
May 28, 2026	20.55	21.02	20.37	20.80	20.80	1.46%	6,311,768
May 27, 2026	20.18	20.85	20.18	20.50	20.50	1.84%	8,282,349
May 26, 2026	20.57	20.60	20.13	20.13	20.13	-2.19%	7,149,493
May 22, 2026	20.13	20.81	20.09	20.58	20.58	2.64%	6,884,950
May 21, 2026	19.92	20.24	19.56	20.05	20.05	0.25%	10,320,842
May 20, 2026	20.13	20.21	19.70	20.00	20.00	-1.04%	8,500,407
May 19, 2026	20.38	21.02	20.19	20.21	20.21	-0.64%	6,935,203
May 18, 2026	19.90	20.39	19.84	20.34	20.34	1.65%	5,896,477
May 15, 2026	20.29	20.40	19.82	20.01	20.01	-0.55%	7,642,954
May 14, 2026	20.47	20.60	20.03	20.12	20.12	-1.13%	7,197,948
May 13, 2026	20.36	20.57	20.10	20.35	20.35	-0.20%	6,092,227
May 12, 2026	20.76	20.88	20.35	20.39	20.39	-1.16%	6,468,699
May 11, 2026	20.94	21.18	20.35	20.63	20.63	-1.01%	6,213,503
May 8, 2026	21.17	21.21	20.80	20.84	20.84	-1.93%	6,423,748
May 7, 2026	20.90	21.47	20.63	21.25	21.25	1.38%	6,256,405
May 6, 2026	21.10	21.24	20.81	20.96	20.96	0.24%	6,085,110
May 5, 2026	20.37	21.10	20.37	20.91	20.91	2.00%	5,467,245
May 4, 2026	20.57	20.87	20.35	20.50	20.50	-1.11%	7,160,283
May 1, 2026	20.99	21.25	20.41	20.73	20.73	-0.29%	6,826,021
Apr 30, 2026	20.39	20.94	20.39	20.79	20.79	1.66%	7,553,438
Apr 29, 2026	20.55	20.79	20.20	20.45	20.45	-0.44%	6,703,564
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