The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.92	21.04	20.48	20.96	20.96	0.67%	7,818,562
Apr 22, 2026	20.94	21.08	20.71	20.82	20.82	-0.43%	7,230,291
Apr 21, 2026	21.03	21.32	20.73	20.91	20.91	-1.65%	7,475,541
Apr 20, 2026	20.83	21.29	20.66	21.26	21.26	1.29%	5,069,563
Apr 17, 2026	21.00	21.45	20.87	20.99	20.99	0.24%	8,364,957
Apr 16, 2026	20.55	21.03	20.45	20.94	20.94	2.20%	7,018,947
Apr 15, 2026	20.07	20.70	19.76	20.49	20.49	2.45%	8,046,758
Apr 14, 2026	20.13	20.19	19.77	20.00	20.00	-0.84%	11,247,627
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
Mar 4, 2026	26.01	26.01	25.02	25.09	24.65	-3.69%	14,052,032
Mar 3, 2026	26.10	26.43	25.91	26.05	25.60	-1.03%	9,078,148
Mar 2, 2026	26.72	26.79	26.10	26.32	25.86	-2.34%	7,921,559
Feb 27, 2026	27.00	27.23	26.82	26.95	26.48	0.34%	6,469,310
Feb 26, 2026	26.65	27.00	26.55	26.86	26.39	1.40%	6,593,034
Feb 25, 2026	27.25	27.28	26.12	26.49	26.03	-2.90%	9,339,589
Feb 24, 2026	27.20	27.71	26.95	27.28	26.80	0.63%	5,784,755
Feb 23, 2026	26.71	27.36	26.62	27.11	26.64	1.04%	5,689,998
Feb 20, 2026	27.02	27.12	26.68	26.83	26.36	-0.48%	5,823,275
Feb 19, 2026	27.53	27.58	26.86	26.96	26.49	-2.07%	6,399,711
Feb 18, 2026	27.72	28.03	27.34	27.53	27.05	-0.86%	4,983,625
Feb 17, 2026	29.61	29.69	27.08	27.77	27.29	-5.83%	9,304,738
Feb 13, 2026	29.07	29.99	29.00	29.49	28.98	1.62%	5,675,706
Feb 12, 2026	29.38	29.46	28.76	29.02	28.51	-1.02%	5,862,807
Feb 11, 2026	28.83	29.36	28.27	29.32	28.81	0.58%	4,226,634