The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.45	21.58	21.24	21.42	21.42	2.00%	6,319,953
Oct 29, 2026	20.79	21.01	20.57	21.00	21.00	1.99%	4,980,288
Oct 28, 2026	20.50	20.64	20.36	20.59	20.59	-0.44%	3,662,273
Oct 27, 2026	20.45	20.69	20.28	20.68	20.68	0.24%	3,928,178
Oct 26, 2026	20.70	20.93	20.50	20.63	20.63	-0.48%	4,957,651
Oct 23, 2026	21.18	21.28	20.50	20.73	20.73	-2.49%	6,334,849
Oct 22, 2026	19.84	21.30	19.81	21.26	21.26	8.69%	9,844,356
Oct 21, 2026	19.71	19.84	19.40	19.56	19.56	-1.51%	4,903,818
Oct 20, 2026	19.60	20.01	19.55	19.86	19.86	2.64%	4,741,416
Oct 19, 2026	19.68	19.75	19.17	19.35	19.35	-2.62%	6,889,644
Oct 16, 2026	20.00	20.14	19.72	19.87	19.87	0.15%	5,725,275
Oct 15, 2026	19.57	20.51	19.55	19.84	19.84	3.87%	9,789,681
Oct 14, 2026	19.04	19.19	18.72	19.10	19.10	0.79%	9,019,816
Oct 13, 2026	19.29	19.41	18.79	18.95	18.95	-0.68%	6,889,004
Oct 12, 2026	19.21	19.25	18.91	19.08	19.08	-0.68%	9,342,555
Oct 9, 2026	19.28	19.40	19.02	19.21	19.21	-0.83%	7,051,554
Oct 8, 2026	19.01	19.40	18.85	19.37	19.37	2.49%	11,706,624
Oct 7, 2026	19.10	19.14	18.60	18.90	18.90	-0.53%	8,203,460
Oct 6, 2026	19.21	19.33	18.90	19.00	19.00	-1.55%	14,201,497
Oct 5, 2026	19.52	19.83	19.16	19.30	19.30	-1.63%	7,596,298
Oct 2, 2026	19.53	19.83	19.32	19.62	19.62	0.67%	6,201,787
Oct 1, 2026	19.55	19.66	19.10	19.49	19.49	-0.46%	7,457,686
Sep 30, 2026	20.35	20.42	19.65	19.83	19.58	-1.98%	8,433,773
Sep 29, 2026	19.99	20.33	19.92	20.23	19.98	0.95%	9,097,109
Sep 28, 2026	19.31	20.08	19.30	20.04	19.79	3.46%	7,296,737
Sep 25, 2026	19.85	19.94	19.26	19.37	19.13	-2.42%	7,912,210
Sep 24, 2026	20.48	20.50	19.79	19.85	19.60	-2.41%	5,061,221
Sep 23, 2026	20.36	20.50	20.03	20.34	20.08	0.64%	6,079,720
Sep 22, 2026	20.14	20.56	20.00	20.21	19.96	1.40%	6,439,298
Sep 21, 2026	20.65	20.79	19.82	19.93	19.68	-3.67%	9,485,502
Sep 18, 2026	21.30	21.30	20.65	20.69	20.43	-2.31%	7,830,705
Sep 17, 2026	21.65	21.83	21.16	21.18	20.91	-0.98%	4,072,373
Sep 16, 2026	21.36	21.79	21.35	21.39	21.12	0.14%	8,615,662
Sep 15, 2026	21.27	21.39	21.01	21.36	21.09	0.52%	4,959,017
Sep 14, 2026	21.20	21.60	21.15	21.25	20.98	1.19%	5,734,699
Sep 11, 2026	21.06	21.33	20.89	21.00	20.74	0.29%	8,316,246
Sep 10, 2026	21.88	21.90	20.80	20.94	20.68	-4.30%	9,276,374
Sep 9, 2026	21.67	22.13	21.53	21.88	21.60	0.55%	7,738,027
Sep 8, 2026	21.30	21.91	20.69	21.76	21.49	1.78%	11,111,500
Sep 4, 2026	22.10	22.17	21.03	21.38	21.11	-3.37%	14,733,668
Sep 3, 2026	22.32	22.61	21.15	22.13	21.85	-6.96%	37,457,687
Sep 2, 2026	23.80	24.13	23.72	23.78	23.48	0.30%	6,883,633
Sep 1, 2026	23.73	24.16	23.65	23.71	23.41	0.13%	6,519,508
Aug 31, 2026	23.33	23.79	23.24	23.68	23.38	1.24%	6,556,845
Aug 28, 2026	23.32	23.59	23.23	23.39	23.10	0.47%	3,513,740
Aug 27, 2026	23.01	23.46	22.89	23.28	22.99	0.22%	3,465,769
Aug 26, 2026	23.42	23.74	23.21	23.23	22.94	-1.02%	4,647,296
Aug 25, 2026	24.09	24.18	23.31	23.47	23.17	-2.86%	4,593,136
Aug 24, 2026	24.07	24.26	23.86	24.16	23.86	0.88%	5,965,861
Aug 21, 2026	23.70	24.16	23.59	23.95	23.65	0.76%	5,265,356