Skip to main content
logo
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
20.96
+0.14 (0.67%)
At close: Apr 23, 2026, 4:00 PM EDT
20.90
-0.06 (-0.29%)
Pre-market: Apr 24, 2026, 4:34 AM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202620.9221.0420.4820.9620.960.67%7,818,562
Apr 22, 202620.9421.0820.7120.8220.82-0.43%7,230,291
Apr 21, 202621.0321.3220.7320.9120.91-1.65%7,475,541
Apr 20, 202620.8321.2920.6621.2621.261.29%5,069,563
Apr 17, 202621.0021.4520.8720.9920.990.24%8,364,957
Apr 16, 202620.5521.0320.4520.9420.942.20%7,018,947
Apr 15, 202620.0720.7019.7620.4920.492.45%8,046,758
Apr 14, 202620.1320.1919.7720.0020.00-0.84%11,247,627
Apr 13, 202620.4420.4419.7920.1720.17-1.27%9,167,724
Apr 10, 202620.7221.0820.3820.4320.43-1.73%7,100,114
Apr 9, 202620.4220.9320.3220.7920.790.48%11,421,126
Apr 8, 202620.9121.1620.6220.6920.69-0.91%9,792,004
Apr 7, 202621.9122.0020.8620.8820.88-5.18%9,476,717
Apr 6, 202622.0122.2121.9322.0222.020.05%7,469,145
Apr 2, 202622.0422.2021.7622.0122.01-1.65%7,212,816
Apr 1, 202622.1522.4621.8422.3821.990.49%7,652,034
Mar 31, 202622.2922.4021.9122.2721.880.41%8,638,401
Mar 30, 202622.2222.3721.7822.1821.790.86%10,484,876
Mar 27, 202621.0222.1320.8921.9921.614.96%14,274,462
Mar 26, 202620.8321.2120.7420.9520.580.67%11,622,737
Mar 25, 202621.0321.1220.6220.8120.45-0.48%10,391,320
Mar 24, 202621.0521.2820.8820.9120.55-0.43%7,905,159
Mar 23, 202621.2821.2920.8421.0020.63-0.33%9,873,585
Mar 20, 202620.9821.2120.8021.0720.700.19%11,692,495
Mar 19, 202621.0821.3520.8921.0320.66-0.24%9,747,741
Mar 18, 202621.3321.4220.8721.0820.71-2.32%11,252,680
Mar 17, 202621.4721.8121.3721.5821.200.89%8,808,803
Mar 16, 202621.8221.8221.1921.3921.02-1.47%11,869,471
Mar 13, 202621.8922.2021.7121.7121.330.28%9,648,326
Mar 12, 202622.6722.8321.5921.6521.27-5.62%18,880,990
Mar 11, 202623.6524.5322.4122.9422.54-7.05%29,033,158
Mar 10, 202625.2125.2124.6424.6824.25-2.41%9,845,806
Mar 9, 202625.5825.6725.1625.2924.85-1.98%6,602,398
Mar 6, 202625.0025.8624.8625.8025.352.95%8,340,713
Mar 5, 202625.0225.5824.9025.0624.62-0.12%10,882,608
Mar 4, 202626.0126.0125.0225.0924.65-3.69%14,052,032
Mar 3, 202626.1026.4325.9126.0525.60-1.03%9,078,148
Mar 2, 202626.7226.7926.1026.3225.86-2.34%7,921,559
Feb 27, 202627.0027.2326.8226.9526.480.34%6,469,310
Feb 26, 202626.6527.0026.5526.8626.391.40%6,593,034
Feb 25, 202627.2527.2826.1226.4926.03-2.90%9,339,589
Feb 24, 202627.2027.7126.9527.2826.800.63%5,784,755
Feb 23, 202626.7127.3626.6227.1126.641.04%5,689,998
Feb 20, 202627.0227.1226.6826.8326.36-0.48%5,823,275
Feb 19, 202627.5327.5826.8626.9626.49-2.07%6,399,711
Feb 18, 202627.7228.0327.3427.5327.05-0.86%4,983,625
Feb 17, 202629.6129.6927.0827.7727.29-5.83%9,304,738
Feb 13, 202629.0729.9929.0029.4928.981.62%5,675,706
Feb 12, 202629.3829.4628.7629.0228.51-1.02%5,862,807
Feb 11, 202628.8329.3628.2729.3228.810.58%4,226,634