The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.01	22.15	21.69	22.09	22.09	0.05%	4,578,908
Jul 17, 2026	23.00	23.35	21.98	22.08	22.08	-2.52%	6,490,989
Jul 16, 2026	22.18	22.80	22.12	22.65	22.65	3.47%	6,529,134
Jul 15, 2026	21.91	22.42	21.55	21.89	21.89	-0.95%	5,786,897
Jul 14, 2026	22.16	22.19	21.69	22.10	22.10	-0.23%	4,649,524
Jul 13, 2026	22.19	22.81	22.03	22.15	22.15	0.36%	6,222,229
Jul 10, 2026	21.58	22.12	21.41	22.07	22.07	2.79%	4,945,065
Jul 9, 2026	21.77	22.06	21.46	21.47	21.47	-2.36%	7,366,853
Jul 8, 2026	23.07	23.23	21.98	21.99	21.99	-3.97%	6,865,667
Jul 7, 2026	23.14	23.67	22.87	22.90	22.90	1.06%	7,021,677
Jul 6, 2026	23.24	23.25	22.37	22.66	22.66	-2.83%	5,302,231
Jul 2, 2026	23.46	23.59	22.83	23.32	23.32	1.04%	7,837,527
Jul 1, 2026	22.84	23.76	22.76	23.47	23.08	5.39%	7,811,564
Jun 30, 2026	23.00	23.00	22.12	22.27	21.90	-3.22%	6,132,555
Jun 29, 2026	22.78	23.11	22.48	23.01	22.63	1.23%	8,389,076
Jun 26, 2026	22.44	22.83	22.28	22.73	22.35	1.70%	7,757,649
Jun 25, 2026	22.33	22.79	22.27	22.35	21.98	0.49%	10,348,847
Jun 24, 2026	21.34	22.35	21.34	22.24	21.87	4.86%	11,266,973
Jun 23, 2026	20.87	21.42	20.73	21.21	20.86	3.97%	10,710,463
Jun 22, 2026	20.97	21.17	20.38	20.40	20.06	-3.55%	11,643,160
Jun 18, 2026	21.07	21.37	20.95	21.15	20.80	0.19%	62,142,146
Jun 17, 2026	21.70	22.03	20.85	21.11	20.76	-3.03%	11,281,075
Jun 16, 2026	22.50	22.50	21.68	21.77	21.41	-2.42%	10,112,776
Jun 15, 2026	22.70	22.81	22.27	22.31	21.94	-2.19%	7,285,074
Jun 12, 2026	22.77	22.97	22.64	22.81	22.43	0.35%	7,765,714
Jun 11, 2026	22.80	23.22	22.64	22.73	22.35	-0.66%	9,660,605
Jun 10, 2026	22.26	23.24	22.11	22.88	22.50	3.39%	13,940,575
Jun 9, 2026	21.43	22.18	21.27	22.13	21.76	2.98%	12,813,289
Jun 8, 2026	22.17	22.30	20.62	21.49	21.13	-0.88%	15,211,521
Jun 5, 2026	21.73	21.94	21.20	21.68	21.32	0.60%	13,460,368
Jun 4, 2026	21.41	21.76	21.20	21.55	21.19	2.67%	10,398,295
Jun 3, 2026	20.73	21.62	20.65	20.99	20.64	-	10,519,555
Jun 2, 2026	21.16	21.38	20.92	20.99	20.64	-0.43%	5,976,484
Jun 1, 2026	20.94	21.32	20.85	21.08	20.73	-0.14%	8,847,455
May 29, 2026	20.80	21.37	20.68	21.11	20.76	1.49%	9,291,665
May 28, 2026	20.55	21.02	20.37	20.80	20.45	1.46%	6,311,768
May 27, 2026	20.18	20.85	20.18	20.50	20.16	1.84%	8,282,349
May 26, 2026	20.57	20.60	20.13	20.13	19.80	-2.19%	7,149,493
May 22, 2026	20.13	20.81	20.09	20.58	20.24	2.64%	6,884,950
May 21, 2026	19.92	20.24	19.56	20.05	19.72	0.25%	10,320,842
May 20, 2026	20.13	20.21	19.70	20.00	19.67	-1.04%	8,500,407
May 19, 2026	20.38	21.02	20.19	20.21	19.87	-0.64%	6,935,203
May 18, 2026	19.90	20.39	19.84	20.34	20.00	1.65%	5,896,477
May 15, 2026	20.29	20.40	19.82	20.01	19.68	-0.55%	7,642,954
May 14, 2026	20.47	20.60	20.03	20.12	19.79	-1.13%	7,197,948
May 13, 2026	20.36	20.57	20.10	20.35	20.01	-0.20%	6,092,227
May 12, 2026	20.76	20.88	20.35	20.39	20.05	-1.16%	6,468,699
May 11, 2026	20.94	21.18	20.35	20.63	20.29	-1.01%	6,213,503
May 8, 2026	21.17	21.21	20.80	20.84	20.49	-1.93%	6,423,748
May 7, 2026	20.90	21.47	20.63	21.25	20.90	1.38%	6,256,405