The Campbell's Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
29.60
+0.24 (0.82%)
At close: Dec 5, 2025, 4:00 PM EST
29.63
+0.03 (0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.27 | 29.62 | 29.18 | 29.60 | 29.60 | 0.82% | 7,588,455 |
| Dec 4, 2025 | 29.79 | 29.81 | 29.15 | 29.36 | 29.36 | -1.61% | 7,751,325 |
| Dec 3, 2025 | 30.00 | 30.39 | 29.74 | 29.84 | 29.84 | -0.17% | 4,263,654 |
| Dec 2, 2025 | 30.65 | 30.65 | 29.60 | 29.89 | 29.89 | -2.29% | 6,184,873 |
| Dec 1, 2025 | 30.42 | 30.74 | 30.05 | 30.59 | 30.59 | 0.36% | 6,150,722 |
| Nov 28, 2025 | 30.21 | 30.54 | 30.00 | 30.48 | 30.48 | 0.79% | 4,109,628 |
| Nov 26, 2025 | 30.30 | 30.56 | 30.23 | 30.24 | 30.24 | -0.59% | 7,130,709 |
| Nov 25, 2025 | 30.57 | 31.02 | 30.30 | 30.42 | 30.42 | -0.62% | 5,042,408 |
| Nov 24, 2025 | 31.49 | 31.66 | 30.45 | 30.61 | 30.61 | -3.32% | 7,380,033 |
| Nov 21, 2025 | 31.09 | 32.04 | 30.89 | 31.66 | 31.66 | 2.79% | 6,335,090 |
| Nov 20, 2025 | 30.80 | 30.96 | 30.58 | 30.80 | 30.80 | 0.06% | 3,414,598 |
| Nov 19, 2025 | 30.95 | 31.20 | 30.70 | 30.78 | 30.78 | -0.81% | 4,121,123 |
| Nov 18, 2025 | 30.80 | 31.21 | 30.61 | 31.03 | 31.03 | 0.98% | 4,936,142 |
| Nov 17, 2025 | 31.29 | 31.43 | 30.70 | 30.73 | 30.73 | -1.79% | 5,029,818 |
| Nov 14, 2025 | 31.30 | 31.65 | 30.78 | 31.29 | 31.29 | 0.19% | 6,210,354 |
| Nov 13, 2025 | 31.06 | 31.67 | 30.92 | 31.23 | 31.23 | 0.19% | 6,092,727 |
| Nov 12, 2025 | 31.66 | 31.82 | 31.05 | 31.17 | 31.17 | -1.20% | 16,080,870 |
| Nov 11, 2025 | 30.94 | 31.64 | 30.91 | 31.55 | 31.55 | 2.97% | 4,462,112 |
| Nov 10, 2025 | 30.74 | 30.87 | 30.42 | 30.64 | 30.64 | -0.33% | 3,581,644 |
| Nov 7, 2025 | 30.13 | 30.89 | 30.03 | 30.74 | 30.74 | 2.26% | 6,029,972 |
| Nov 6, 2025 | 30.04 | 30.59 | 30.00 | 30.06 | 30.06 | -0.13% | 4,383,623 |
| Nov 5, 2025 | 29.85 | 30.28 | 29.81 | 30.10 | 30.10 | 1.04% | 3,412,537 |
| Nov 4, 2025 | 29.96 | 30.30 | 29.61 | 29.79 | 29.79 | -0.40% | 3,708,724 |
| Nov 3, 2025 | 29.97 | 30.05 | 29.63 | 29.91 | 29.91 | -0.73% | 4,828,787 |
| Oct 31, 2025 | 30.09 | 30.34 | 29.73 | 30.13 | 30.13 | -0.53% | 7,219,321 |
| Oct 30, 2025 | 30.05 | 30.56 | 29.96 | 30.29 | 30.29 | 1.03% | 4,448,617 |
| Oct 29, 2025 | 30.79 | 30.85 | 29.93 | 29.98 | 29.98 | -3.10% | 5,530,438 |
| Oct 28, 2025 | 31.25 | 31.47 | 30.85 | 30.94 | 30.94 | -1.43% | 4,761,648 |
| Oct 27, 2025 | 30.94 | 31.42 | 30.90 | 31.39 | 31.39 | 1.49% | 5,205,409 |
| Oct 24, 2025 | 31.25 | 31.28 | 30.79 | 30.93 | 30.93 | -0.39% | 3,789,059 |
| Oct 23, 2025 | 31.22 | 31.41 | 30.86 | 31.05 | 31.05 | -1.05% | 5,678,626 |
| Oct 22, 2025 | 31.07 | 31.73 | 31.01 | 31.38 | 31.38 | 1.00% | 6,226,637 |
| Oct 21, 2025 | 31.03 | 31.24 | 30.89 | 31.07 | 31.07 | 0.16% | 3,437,548 |
| Oct 20, 2025 | 30.98 | 31.14 | 30.76 | 31.02 | 31.02 | 0.52% | 3,715,002 |
| Oct 17, 2025 | 30.90 | 31.08 | 30.61 | 30.86 | 30.86 | 0.49% | 4,298,137 |
| Oct 16, 2025 | 30.15 | 30.98 | 30.15 | 30.71 | 30.71 | 1.86% | 4,792,572 |
| Oct 15, 2025 | 30.09 | 30.39 | 29.89 | 30.15 | 30.15 | -0.63% | 4,554,136 |
| Oct 14, 2025 | 29.83 | 30.38 | 29.69 | 30.34 | 30.34 | 1.81% | 5,615,785 |
| Oct 13, 2025 | 30.28 | 30.57 | 29.75 | 29.80 | 29.80 | -1.94% | 5,409,835 |
| Oct 10, 2025 | 29.91 | 30.52 | 29.90 | 30.39 | 30.39 | 1.67% | 5,602,619 |
| Oct 9, 2025 | 30.50 | 30.60 | 29.82 | 29.89 | 29.89 | -1.97% | 4,733,870 |
| Oct 8, 2025 | 31.05 | 31.05 | 30.47 | 30.49 | 30.49 | -1.99% | 6,036,677 |
| Oct 7, 2025 | 31.35 | 31.47 | 30.82 | 31.11 | 31.11 | -0.58% | 4,948,610 |
| Oct 6, 2025 | 31.61 | 31.75 | 30.96 | 31.29 | 31.29 | -2.07% | 6,572,779 |
| Oct 3, 2025 | 31.63 | 32.09 | 31.57 | 31.95 | 31.95 | 1.11% | 5,079,640 |
| Oct 2, 2025 | 31.47 | 31.85 | 31.25 | 31.60 | 31.60 | -1.22% | 5,301,879 |
| Oct 1, 2025 | 31.78 | 32.22 | 31.42 | 31.99 | 31.60 | 1.30% | 5,263,564 |
| Sep 30, 2025 | 30.99 | 31.87 | 30.95 | 31.58 | 31.19 | 2.30% | 7,301,419 |
| Sep 29, 2025 | 32.08 | 32.10 | 30.75 | 30.87 | 30.49 | -3.77% | 6,681,372 |
| Sep 26, 2025 | 32.20 | 32.72 | 31.97 | 32.08 | 31.69 | -0.40% | 5,362,976 |