Skip to main content
logo
The Campbell's Company logo
The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
19.21
-0.16 (-0.83%)
At close: Oct 9, 2026, 4:00 PM EDT
19.22
+0.01 (0.03%)
After-hours: Oct 9, 2026, 7:31 PM EDT

The Campbell's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202619.2819.4019.0219.2119.21-0.83%7,049,741
Oct 8, 202619.0119.4018.8519.3719.372.49%11,692,281
Oct 7, 202619.1019.1418.6018.9018.90-0.53%8,189,196
Oct 6, 202619.2119.3318.9019.0019.00-1.55%14,190,464
Oct 5, 202619.5219.8319.1619.3019.30-1.63%7,585,584
Oct 2, 202619.5319.8319.3219.6219.620.67%6,201,787
Oct 1, 202619.5519.6619.1019.4919.49-0.46%7,457,686
Sep 30, 202620.3520.4219.6519.8319.58-1.98%8,433,773
Sep 29, 202619.9920.3319.9220.2319.980.95%9,097,109
Sep 28, 202619.3120.0819.3020.0419.793.46%7,296,737
Sep 25, 202619.8519.9419.2619.3719.13-2.42%7,912,210
Sep 24, 202620.4820.5019.7919.8519.60-2.41%5,061,221
Sep 23, 202620.3620.5020.0320.3420.080.64%6,079,720
Sep 22, 202620.1420.5620.0020.2119.961.40%6,439,298
Sep 21, 202620.6520.7919.8219.9319.68-3.67%9,485,502
Sep 18, 202621.3021.3020.6520.6920.43-2.31%7,830,705
Sep 17, 202621.6521.8321.1621.1820.91-0.98%4,072,373
Sep 16, 202621.3621.7921.3521.3921.120.14%8,615,662
Sep 15, 202621.2721.3921.0121.3621.090.52%4,959,017
Sep 14, 202621.2021.6021.1521.2520.981.19%5,734,699
Sep 11, 202621.0621.3320.8921.0020.740.29%8,316,246
Sep 10, 202621.8821.9020.8020.9420.68-4.30%9,276,374
Sep 9, 202621.6722.1321.5321.8821.600.55%7,738,027
Sep 8, 202621.3021.9120.6921.7621.491.78%11,111,500
Sep 4, 202622.1022.1721.0321.3821.11-3.37%14,733,668
Sep 3, 202622.3222.6121.1522.1321.85-6.96%37,457,687
Sep 2, 202623.8024.1323.7223.7823.480.30%6,883,633
Sep 1, 202623.7324.1623.6523.7123.410.13%6,519,508
Aug 31, 202623.3323.7923.2423.6823.381.24%6,556,845
Aug 28, 202623.3223.5923.2323.3923.100.47%3,513,740
Aug 27, 202623.0123.4622.8923.2822.990.22%3,465,769
Aug 26, 202623.4223.7423.2123.2322.94-1.02%4,647,296
Aug 25, 202624.0924.1823.3123.4723.17-2.86%4,593,136
Aug 24, 202624.0724.2623.8624.1623.860.88%5,965,861
Aug 21, 202623.7024.1623.5923.9523.650.76%5,265,356
Aug 20, 202623.4423.8422.8923.7723.47-0.17%10,128,101
Aug 19, 202622.8424.2622.8423.8123.514.16%12,085,049
Aug 18, 202622.9223.0422.7522.8622.570.79%3,925,414
Aug 17, 202623.1223.3022.6722.6822.39-2.11%4,292,541
Aug 14, 202623.2823.3323.0323.1722.88-0.47%2,730,315
Aug 13, 202622.7023.3322.7023.2822.993.01%5,701,075
Aug 12, 202622.4022.7022.2222.6022.32-0.53%3,962,769
Aug 11, 202622.2622.8422.1122.7222.431.34%4,604,819
Aug 10, 202622.8722.9622.3822.4222.14-2.73%5,615,134
Aug 7, 202622.5623.2122.4923.0522.762.17%4,390,582
Aug 6, 202623.0823.3022.5422.5622.28-2.13%4,949,926
Aug 5, 202622.8623.0622.5623.0522.761.27%4,570,878
Aug 4, 202622.1822.8722.1122.7622.471.74%4,813,006
Aug 3, 202622.2322.5622.1822.3722.091.77%5,144,889
Jul 31, 202621.9822.1221.7421.9821.70-0.45%4,788,579