NASDAQ : CPB
The Campbell's Company — Price history
Consumer Staples · Packaged Foods · United States
Last price 21.94 USD (Nov 2, 2026, 1:37 PM EST) · Market cap 6.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Campbell's Company (CPB) closed at 21.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.53 | 21.96 | 21.24 | 21.94 | 3,203,036 | +2.43% |
| 2026-10-30 | 21.45 | 21.58 | 21.235 | 21.42 | 6,320,222 | +2.00% |
| 2026-10-29 | 20.79 | 21.01 | 20.565 | 21 | 4,980,288 | +1.99% |
| 2026-10-28 | 20.5 | 20.635 | 20.355 | 20.59 | 3,662,273 | -0.44% |
| 2026-10-27 | 20.45 | 20.69 | 20.28 | 20.68 | 3,928,178 | +0.24% |
| 2026-10-26 | 20.7 | 20.925 | 20.495 | 20.63 | 4,957,651 | -0.48% |
| 2026-10-23 | 21.18 | 21.28 | 20.495 | 20.73 | 6,334,849 | -2.49% |
| 2026-10-22 | 19.84 | 21.3 | 19.81 | 21.26 | 9,844,356 | +8.69% |
| 2026-10-21 | 19.71 | 19.84 | 19.4 | 19.56 | 4,903,818 | -1.51% |
| 2026-10-20 | 19.6 | 20.01 | 19.55 | 19.86 | 4,741,416 | +2.64% |
| 2026-10-19 | 19.675 | 19.747 | 19.165 | 19.35 | 6,889,644 | -2.62% |
| 2026-10-16 | 20 | 20.14 | 19.72 | 19.87 | 5,725,275 | +0.15% |
| 2026-10-15 | 19.57 | 20.505 | 19.55 | 19.84 | 9,789,681 | +3.87% |
| 2026-10-14 | 19.04 | 19.19 | 18.72 | 19.1 | 9,019,816 | +0.79% |
| 2026-10-13 | 19.29 | 19.41 | 18.79 | 18.95 | 6,889,004 | -0.68% |
| 2026-10-12 | 19.21 | 19.245 | 18.905 | 19.08 | 9,342,555 | -0.68% |
| 2026-10-09 | 19.28 | 19.395 | 19.02 | 19.21 | 7,051,554 | -0.83% |
| 2026-10-08 | 19.01 | 19.395 | 18.845 | 19.37 | 11,706,624 | +2.49% |
| 2026-10-07 | 19.1 | 19.14 | 18.6 | 18.9 | 8,203,460 | -0.53% |
| 2026-10-06 | 19.21 | 19.33 | 18.9 | 19 | 14,201,497 | -1.55% |
| 2026-10-05 | 19.52 | 19.825 | 19.16 | 19.3 | 7,596,298 | -1.63% |
| 2026-10-02 | 19.53 | 19.83 | 19.32 | 19.62 | 6,201,787 | +0.67% |
| 2026-10-01 | 19.55 | 19.66 | 19.1 | 19.49 | 7,457,686 | -0.46% |
| 2026-09-30 | 20.345 | 20.42 | 19.65 | 19.83 | 8,433,773 | -1.98% |
| 2026-09-29 | 19.985 | 20.33 | 19.92 | 20.23 | 9,097,109 | +0.95% |
| 2026-09-28 | 19.31 | 20.08 | 19.3 | 20.04 | 7,296,737 | +3.46% |
| 2026-09-25 | 19.85 | 19.94 | 19.26 | 19.37 | 7,912,210 | -2.42% |
| 2026-09-24 | 20.48 | 20.5 | 19.79 | 19.85 | 5,061,221 | -2.41% |
| 2026-09-23 | 20.36 | 20.5 | 20.03 | 20.34 | 6,079,720 | +0.64% |
| 2026-09-22 | 20.135 | 20.56 | 20 | 20.21 | 6,439,298 | +1.40% |
| 2026-09-21 | 20.65 | 20.79 | 19.82 | 19.93 | 9,485,502 | -3.67% |
| 2026-09-18 | 21.3 | 21.3 | 20.65 | 20.69 | 7,830,705 | -2.31% |
| 2026-09-17 | 21.645 | 21.83 | 21.155 | 21.18 | 4,072,373 | -0.98% |
| 2026-09-16 | 21.36 | 21.79 | 21.35 | 21.39 | 8,615,662 | +0.14% |
| 2026-09-15 | 21.265 | 21.39 | 21.01 | 21.36 | 4,959,017 | +0.52% |
| 2026-09-14 | 21.2 | 21.6 | 21.145 | 21.25 | 5,734,699 | +1.19% |
| 2026-09-11 | 21.06 | 21.33 | 20.89 | 21 | 8,316,246 | +0.29% |
| 2026-09-10 | 21.875 | 21.895 | 20.8 | 20.94 | 9,276,374 | -4.30% |
| 2026-09-09 | 21.67 | 22.13 | 21.525 | 21.88 | 7,738,027 | +0.55% |
| 2026-09-08 | 21.3 | 21.905 | 20.685 | 21.76 | 11,111,500 | +1.78% |
| 2026-09-04 | 22.1 | 22.17 | 21.03 | 21.38 | 14,733,668 | -3.37% |
| 2026-09-03 | 22.32 | 22.61 | 21.145 | 22.125 | 37,457,687 | -6.96% |
| 2026-09-02 | 23.8 | 24.13 | 23.72 | 23.78 | 6,883,633 | +0.30% |
| 2026-09-01 | 23.73 | 24.16 | 23.645 | 23.71 | 6,519,508 | +0.13% |
| 2026-08-31 | 23.33 | 23.785 | 23.24 | 23.68 | 6,556,845 | +1.24% |
| 2026-08-28 | 23.32 | 23.59 | 23.23 | 23.39 | 3,513,740 | +0.47% |
| 2026-08-27 | 23.012 | 23.46 | 22.89 | 23.28 | 3,465,769 | +0.22% |
| 2026-08-26 | 23.42 | 23.74 | 23.21 | 23.23 | 4,647,296 | -1.02% |
| 2026-08-25 | 24.09 | 24.175 | 23.31 | 23.47 | 4,593,136 | -2.86% |
| 2026-08-24 | 24.07 | 24.26 | 23.86 | 24.16 | 5,965,861 | +0.88% |
| 2026-08-21 | 23.7 | 24.16 | 23.59 | 23.95 | 5,265,356 | +0.76% |
| 2026-08-20 | 23.44 | 23.84 | 22.89 | 23.77 | 10,128,101 | -0.17% |
| 2026-08-19 | 22.84 | 24.26 | 22.84 | 23.81 | 12,085,049 | +4.16% |
| 2026-08-18 | 22.92 | 23.04 | 22.75 | 22.86 | 3,925,414 | +0.79% |
| 2026-08-17 | 23.12 | 23.295 | 22.67 | 22.68 | 4,292,541 | -2.11% |
| 2026-08-14 | 23.28 | 23.33 | 23.03 | 23.17 | 2,730,315 | -0.47% |
| 2026-08-13 | 22.7 | 23.33 | 22.7 | 23.28 | 5,701,075 | +3.01% |
| 2026-08-12 | 22.4 | 22.7 | 22.22 | 22.6 | 3,962,769 | -0.53% |
| 2026-08-11 | 22.26 | 22.84 | 22.11 | 22.72 | 4,604,819 | +1.34% |
| 2026-08-10 | 22.87 | 22.96 | 22.38 | 22.42 | 5,615,134 | -2.73% |
| 2026-08-07 | 22.56 | 23.21 | 22.49 | 23.05 | 4,390,582 | +2.17% |
| 2026-08-06 | 23.08 | 23.3 | 22.535 | 22.56 | 4,949,926 | -2.13% |
| 2026-08-05 | 22.855 | 23.06 | 22.555 | 23.05 | 4,570,878 | +1.27% |
| 2026-08-04 | 22.18 | 22.87 | 22.11 | 22.76 | 4,813,006 | +1.74% |
| 2026-08-03 | 22.23 | 22.56 | 22.175 | 22.37 | 5,144,889 | +1.77% |
| 2026-07-31 | 21.98 | 22.12 | 21.74 | 21.98 | 4,788,579 | -0.45% |
| 2026-07-30 | 22.6 | 22.675 | 21.92 | 22.08 | 5,410,460 | -3.83% |
| 2026-07-29 | 22.81 | 23.13 | 22.53 | 22.96 | 6,501,805 | +0.66% |
| 2026-07-28 | 22.87 | 23.44 | 22.78 | 22.81 | 8,009,826 | +1.97% |
| 2026-07-27 | 21.99 | 22.725 | 21.93 | 22.37 | 4,708,591 | +2.43% |
| 2026-07-24 | 21.44 | 21.945 | 21.355 | 21.84 | 5,571,955 | +2.01% |
| 2026-07-23 | 21.85 | 21.865 | 21.28 | 21.41 | 6,207,735 | -2.15% |
| 2026-07-22 | 22.6 | 22.71 | 21.88 | 21.88 | 5,246,984 | -2.06% |
| 2026-07-21 | 22.38 | 22.66 | 21.965 | 22.34 | 5,446,765 | +1.13% |
| 2026-07-20 | 22.01 | 22.15 | 21.69 | 22.09 | 4,587,648 | +0.05% |
| 2026-07-17 | 23 | 23.35 | 21.98 | 22.08 | 6,591,419 | -2.52% |
| 2026-07-16 | 22.18 | 22.795 | 22.12 | 22.65 | 6,531,589 | +3.47% |
| 2026-07-15 | 21.91 | 22.42 | 21.55 | 21.89 | 6,129,381 | -0.95% |
| 2026-07-14 | 22.16 | 22.19 | 21.69 | 22.1 | 4,674,728 | -0.23% |
| 2026-07-13 | 22.19 | 22.805 | 22.03 | 22.15 | 6,226,900 | +0.36% |
| 2026-07-10 | 21.575 | 22.115 | 21.41 | 22.07 | 4,947,202 | +2.79% |
| 2026-07-09 | 21.77 | 22.055 | 21.455 | 21.47 | 7,391,376 | -2.36% |
| 2026-07-08 | 23.065 | 23.23 | 21.975 | 21.99 | 9,006,741 | -3.97% |
| 2026-07-07 | 23.14 | 23.67 | 22.865 | 22.9 | 7,040,333 | +1.06% |
| 2026-07-06 | 23.24 | 23.25 | 22.37 | 22.66 | 5,356,277 | -2.83% |
| 2026-07-02 | 23.46 | 23.585 | 22.825 | 23.32 | 7,839,003 | +1.04% |
| 2026-07-01 | 22.84 | 23.76 | 22.755 | 23.47 | 7,811,564 | +5.39% |
| 2026-06-30 | 23 | 23 | 22.12 | 22.27 | 6,132,555 | -3.22% |
| 2026-06-29 | 22.78 | 23.106 | 22.48 | 23.01 | 8,389,076 | +1.23% |
| 2026-06-26 | 22.44 | 22.83 | 22.275 | 22.73 | 7,757,649 | +1.70% |
| 2026-06-25 | 22.33 | 22.79 | 22.27 | 22.35 | 10,348,847 | +0.49% |
| 2026-06-24 | 21.34 | 22.345 | 21.34 | 22.24 | 11,266,973 | +4.86% |
| 2026-06-23 | 20.87 | 21.415 | 20.73 | 21.21 | 10,710,463 | +3.97% |
| 2026-06-22 | 20.973 | 21.165 | 20.38 | 20.4 | 11,643,160 | -3.55% |
| 2026-06-18 | 21.07 | 21.37 | 20.95 | 21.15 | 62,142,146 | +0.19% |
| 2026-06-17 | 21.702 | 22.03 | 20.845 | 21.11 | 11,281,075 | -3.03% |
| 2026-06-16 | 22.495 | 22.495 | 21.675 | 21.77 | 10,112,776 | -2.42% |
| 2026-06-15 | 22.7 | 22.81 | 22.27 | 22.31 | 7,285,074 | -2.19% |
| 2026-06-12 | 22.77 | 22.965 | 22.635 | 22.81 | 7,765,714 | +0.35% |
| 2026-06-11 | 22.8 | 23.215 | 22.64 | 22.73 | 9,660,605 | -0.66% |
| 2026-06-10 | 22.26 | 23.24 | 22.105 | 22.88 | 13,940,575 | +3.39% |
| 2026-06-09 | 21.43 | 22.18 | 21.27 | 22.13 | 12,813,289 | +2.98% |
| 2026-06-08 | 22.17 | 22.3 | 20.62 | 21.49 | 15,211,521 | -0.88% |
| 2026-06-05 | 21.73 | 21.935 | 21.2 | 21.68 | 13,460,368 | +0.60% |
| 2026-06-04 | 21.41 | 21.755 | 21.2 | 21.55 | 10,398,295 | +2.67% |
| 2026-06-03 | 20.73 | 21.62 | 20.65 | 20.99 | 10,519,555 | +0.00% |
| 2026-06-02 | 21.16 | 21.38 | 20.915 | 20.99 | 5,976,484 | -0.43% |
| 2026-06-01 | 20.935 | 21.32 | 20.85 | 21.08 | 8,847,455 | -0.14% |
| 2026-05-29 | 20.8 | 21.37 | 20.68 | 21.11 | 9,291,665 | +1.49% |
| 2026-05-28 | 20.55 | 21.018 | 20.37 | 20.8 | 6,311,768 | +1.46% |
| 2026-05-27 | 20.175 | 20.845 | 20.175 | 20.5 | 8,282,349 | +1.84% |
| 2026-05-26 | 20.57 | 20.6 | 20.125 | 20.13 | 7,149,493 | -2.19% |
| 2026-05-22 | 20.13 | 20.81 | 20.09 | 20.58 | 6,884,950 | +2.64% |
| 2026-05-21 | 19.92 | 20.24 | 19.555 | 20.05 | 10,320,842 | +0.25% |
| 2026-05-20 | 20.13 | 20.21 | 19.7 | 20 | 8,500,407 | -1.04% |
| 2026-05-19 | 20.375 | 21.02 | 20.185 | 20.21 | 6,935,203 | -0.64% |
| 2026-05-18 | 19.9 | 20.385 | 19.84 | 20.34 | 5,896,477 | +1.65% |
| 2026-05-15 | 20.285 | 20.395 | 19.82 | 20.01 | 7,642,954 | -0.55% |
| 2026-05-14 | 20.47 | 20.6 | 20.03 | 20.12 | 7,197,948 | -1.13% |
| 2026-05-13 | 20.36 | 20.57 | 20.095 | 20.35 | 6,092,227 | -0.20% |