The Campbell's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.33	36.16	35.18	35.94	35.94	1.76%	3,340,882
May 9, 2025	35.48	35.70	35.27	35.32	35.32	-0.73%	1,958,734
May 8, 2025	35.41	35.81	35.09	35.58	35.58	0.82%	2,612,397
May 7, 2025	35.63	35.63	35.09	35.29	35.29	-0.62%	2,262,973
May 6, 2025	35.49	35.60	35.21	35.51	35.51	-0.20%	1,959,263
May 5, 2025	35.89	35.91	35.36	35.58	35.58	-0.78%	1,878,043
May 2, 2025	36.00	36.27	35.66	35.86	35.86	-0.08%	2,112,594
May 1, 2025	36.00	36.21	35.58	35.89	35.89	-1.56%	2,442,574
Apr 30, 2025	36.34	36.65	35.79	36.46	36.46	1.17%	2,677,319
Apr 29, 2025	35.75	36.12	35.35	36.04	36.04	0.56%	2,675,772
Apr 28, 2025	36.30	36.50	35.71	35.84	35.84	-1.24%	3,064,622
Apr 25, 2025	36.80	36.80	35.85	36.29	36.29	-1.17%	2,383,175
Apr 24, 2025	37.47	37.55	36.65	36.72	36.72	-2.08%	2,175,240
Apr 23, 2025	37.63	37.87	37.16	37.50	37.50	-1.00%	2,813,201
Apr 22, 2025	37.74	38.27	37.41	37.88	37.88	0.83%	2,818,681
Apr 21, 2025	37.50	37.69	37.25	37.57	37.57	0.11%	1,983,219
Apr 17, 2025	36.99	37.71	36.66	37.53	37.53	1.85%	2,536,349
Apr 16, 2025	38.00	38.14	36.74	36.85	36.85	-2.31%	2,610,349
Apr 15, 2025	38.99	38.99	37.53	37.72	37.72	-3.00%	2,615,158
Apr 14, 2025	38.04	39.04	37.95	38.89	38.89	1.95%	2,201,897
Apr 11, 2025	37.95	38.65	37.23	38.14	38.14	0.95%	4,110,996
Apr 10, 2025	38.00	38.51	37.14	37.78	37.78	-1.23%	3,302,641
Apr 9, 2025	36.32	38.35	36.02	38.25	38.25	3.88%	3,870,350
Apr 8, 2025	38.50	38.75	36.48	36.82	36.82	-3.33%	3,902,947
Apr 7, 2025	37.87	39.25	37.75	38.09	38.09	-1.80%	4,571,952
Apr 4, 2025	39.92	40.44	38.62	38.79	38.79	-2.59%	5,120,188
Apr 3, 2025	39.42	40.33	39.30	39.82	39.82	1.09%	3,522,973
Apr 2, 2025	39.96	40.19	39.17	39.39	39.01	-1.28%	2,803,063
Apr 1, 2025	40.05	40.15	39.20	39.90	39.51	-0.05%	3,104,108
Mar 31, 2025	40.02	40.59	39.86	39.92	39.53	0.50%	4,984,130
Mar 28, 2025	39.85	40.16	39.57	39.72	39.34	0.35%	2,014,583
Mar 27, 2025	39.50	39.68	39.25	39.58	39.20	1.12%	2,143,806
Mar 26, 2025	38.18	39.28	38.18	39.14	38.76	2.51%	2,700,916
Mar 25, 2025	38.26	38.44	37.83	38.18	37.81	0.34%	2,716,330
Mar 24, 2025	37.98	38.48	37.83	38.05	37.68	-0.08%	2,939,500
Mar 21, 2025	38.03	38.47	37.86	38.08	37.71	0.26%	10,776,262
Mar 20, 2025	38.50	38.62	37.75	37.98	37.61	-1.35%	3,733,387
Mar 19, 2025	38.10	38.65	37.81	38.50	38.13	-0.77%	3,963,721
Mar 18, 2025	39.05	39.34	38.64	38.80	38.42	-0.54%	3,524,156
Mar 17, 2025	38.32	39.37	38.32	39.01	38.63	1.54%	3,042,536
Mar 14, 2025	38.30	38.64	38.08	38.42	38.05	-0.13%	2,531,994
Mar 13, 2025	38.66	39.20	38.14	38.47	38.10	-0.29%	2,978,346
Mar 12, 2025	39.19	39.43	38.24	38.58	38.21	-3.45%	3,799,895
Mar 11, 2025	41.99	42.21	39.91	39.96	39.57	-4.95%	4,484,690
Mar 10, 2025	42.29	43.85	41.99	42.04	41.63	0.55%	5,123,482
Mar 7, 2025	39.81	43.65	39.81	41.81	41.40	5.08%	6,631,278
Mar 6, 2025	39.01	39.97	39.01	39.79	39.40	1.56%	4,362,561
Mar 5, 2025	38.36	39.84	38.07	39.18	38.80	-2.85%	7,640,547
Mar 4, 2025	41.43	42.24	40.10	40.33	39.94	-2.33%	6,031,354
Mar 3, 2025	40.05	41.31	39.83	41.29	40.89	3.07%	3,920,914