Skip to main content
logo
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
20.69
-0.49 (-2.31%)
At close: Sep 18, 2026, 4:00 PM EDT
20.80
+0.11 (0.53%)
After-hours: Sep 18, 2026, 7:59 PM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202621.3021.3020.6520.6920.69-2.31%7,825,825
Sep 17, 202621.6521.8321.1621.1821.18-0.98%4,072,373
Sep 16, 202621.3621.7921.3521.3921.390.14%8,615,662
Sep 15, 202621.2721.3921.0121.3621.360.52%4,959,017
Sep 14, 202621.2021.6021.1521.2521.251.19%5,734,699
Sep 11, 202621.0621.3320.8921.0021.000.29%8,316,246
Sep 10, 202621.8821.9020.8020.9420.94-4.30%9,276,374
Sep 9, 202621.6722.1321.5321.8821.880.55%7,738,027
Sep 8, 202621.3021.9120.6921.7621.761.78%11,111,500
Sep 4, 202622.1022.1721.0321.3821.38-3.37%14,733,668
Sep 3, 202622.3222.6121.1522.1322.13-6.96%37,457,687
Sep 2, 202623.8024.1323.7223.7823.780.30%6,883,633
Sep 1, 202623.7324.1623.6523.7123.710.13%6,519,508
Aug 31, 202623.3323.7923.2423.6823.681.24%6,556,845
Aug 28, 202623.3223.5923.2323.3923.390.47%3,513,740
Aug 27, 202623.0123.4622.8923.2823.280.22%3,465,769
Aug 26, 202623.4223.7423.2123.2323.23-1.02%4,647,296
Aug 25, 202624.0924.1823.3123.4723.47-2.86%4,593,136
Aug 24, 202624.0724.2623.8624.1624.160.88%5,965,861
Aug 21, 202623.7024.1623.5923.9523.950.76%5,265,356
Aug 20, 202623.4423.8422.8923.7723.77-0.17%10,128,101
Aug 19, 202622.8424.2622.8423.8123.814.16%12,085,049
Aug 18, 202622.9223.0422.7522.8622.860.79%3,925,414
Aug 17, 202623.1223.3022.6722.6822.68-2.11%4,292,541
Aug 14, 202623.2823.3323.0323.1723.17-0.47%2,730,315
Aug 13, 202622.7023.3322.7023.2823.283.01%5,701,075
Aug 12, 202622.4022.7022.2222.6022.60-0.53%3,962,769
Aug 11, 202622.2622.8422.1122.7222.721.34%4,604,819
Aug 10, 202622.8722.9622.3822.4222.42-2.73%5,615,134
Aug 7, 202622.5623.2122.4923.0523.052.17%4,390,582
Aug 6, 202623.0823.3022.5422.5622.56-2.13%4,949,926
Aug 5, 202622.8623.0622.5623.0523.051.27%4,570,878
Aug 4, 202622.1822.8722.1122.7622.761.74%4,813,006
Aug 3, 202622.2322.5622.1822.3722.371.77%5,144,889
Jul 31, 202621.9822.1221.7421.9821.98-0.45%4,788,579
Jul 30, 202622.6022.6821.9222.0822.08-3.83%5,410,460
Jul 29, 202622.8123.1322.5322.9622.960.66%6,501,805
Jul 28, 202622.8723.4422.7822.8122.811.97%8,009,826
Jul 27, 202621.9922.7321.9322.3722.372.43%4,708,591
Jul 24, 202621.4421.9521.3621.8421.842.01%5,571,955
Jul 23, 202621.8521.8721.2821.4121.41-2.15%6,207,735
Jul 22, 202622.6022.7121.8821.8821.88-2.06%5,246,984
Jul 21, 202622.3822.6621.9722.3422.341.13%5,446,765
Jul 20, 202622.0122.1521.6922.0922.090.05%4,587,648
Jul 17, 202623.0023.3521.9822.0822.08-2.52%6,591,419
Jul 16, 202622.1822.8022.1222.6522.653.47%6,531,589
Jul 15, 202621.9122.4221.5521.8921.89-0.95%6,129,381
Jul 14, 202622.1622.1921.6922.1022.10-0.23%4,674,728
Jul 13, 202622.1922.8122.0322.1522.150.36%6,226,900
Jul 10, 202621.5822.1221.4122.0722.072.79%4,947,202