Skip to main content
logo
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
22.42
-0.63 (-2.73%)
At close: Aug 10, 2026, 4:00 PM EDT
22.50
+0.08 (0.36%)
After-hours: Aug 10, 2026, 5:45 PM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202622.8722.9622.3822.4222.42-2.73%5,605,332
Aug 7, 202622.5623.2122.4923.0523.052.17%4,387,594
Aug 6, 202623.0823.3022.5422.5622.56-2.13%4,946,394
Aug 5, 202622.8623.0622.5623.0523.051.27%4,563,442
Aug 4, 202622.1822.8722.1122.7622.761.74%4,808,197
Aug 3, 202622.2322.5622.1822.3722.371.77%5,131,365
Jul 31, 202621.9822.1221.7421.9821.98-0.45%4,786,085
Jul 30, 202622.6022.6821.9222.0822.08-3.83%5,405,255
Jul 29, 202622.8123.1322.5322.9622.960.66%6,484,977
Jul 28, 202622.8723.4422.7822.8122.811.97%7,990,235
Jul 27, 202621.9922.7321.9322.3722.372.43%4,707,962
Jul 24, 202621.4421.9521.3621.8421.842.01%5,566,780
Jul 23, 202621.8521.8721.2821.4121.41-2.15%6,205,730
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
Jul 9, 202621.7722.0621.4621.4721.47-2.36%7,391,376
Jul 8, 202623.0723.2321.9821.9921.99-3.97%9,006,741
Jul 7, 202623.1423.6722.8722.9022.901.06%7,040,333
Jul 6, 202623.2423.2522.3722.6622.66-2.83%5,356,277
Jul 2, 202623.4623.5922.8323.3223.321.04%7,839,003
Jul 1, 202622.8423.7622.7623.4723.085.39%7,811,564
Jun 30, 202623.0023.0022.1222.2721.90-3.22%6,132,555
Jun 29, 202622.7823.1122.4823.0122.631.23%8,389,076
Jun 26, 202622.4422.8322.2822.7322.351.70%7,757,649
Jun 25, 202622.3322.7922.2722.3521.980.49%10,348,847
Jun 24, 202621.3422.3521.3422.2421.874.86%11,266,973
Jun 23, 202620.8721.4220.7321.2120.863.97%10,710,463
Jun 22, 202620.9721.1720.3820.4020.06-3.55%11,643,160
Jun 18, 202621.0721.3720.9521.1520.800.19%62,142,146
Jun 17, 202621.7022.0320.8521.1120.76-3.03%11,281,075
Jun 16, 202622.5022.5021.6821.7721.41-2.42%10,112,776
Jun 15, 202622.7022.8122.2722.3121.94-2.19%7,285,074
Jun 12, 202622.7722.9722.6422.8122.430.35%7,765,714
Jun 11, 202622.8023.2222.6422.7322.35-0.66%9,660,605
Jun 10, 202622.2623.2422.1122.8822.503.39%13,940,575
Jun 9, 202621.4322.1821.2722.1321.762.98%12,813,289
Jun 8, 202622.1722.3020.6221.4921.13-0.88%15,211,521
Jun 5, 202621.7321.9421.2021.6821.320.60%13,460,368
Jun 4, 202621.4121.7621.2021.5521.192.67%10,398,295
Jun 3, 202620.7321.6220.6520.9920.64-10,519,555
Jun 2, 202621.1621.3820.9220.9920.64-0.43%5,976,484
Jun 1, 202620.9421.3220.8521.0820.73-0.14%8,847,455
May 29, 202620.8021.3720.6821.1120.761.49%9,291,665