Campbell's Company CPB
NASDAQ · United States · Consumer Non-Durables
$19.17-0.41 (-2.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.22 | -3.08% | $19.55 | $19.66 | $19.21 | 1.55M |
| 2026-09-30 | $19.83 | -1.98% | $20.35 | $20.42 | $19.65 | 8.41M |
| 2026-09-29 | $20.23 | +0.95% | $19.99 | $20.33 | $19.92 | 9.10M |
| 2026-09-28 | $20.04 | +3.46% | $19.31 | $20.08 | $19.30 | 7.30M |
| 2026-09-25 | $19.37 | -2.42% | $19.85 | $19.94 | $19.26 | 7.91M |
| 2026-09-24 | $19.85 | -2.41% | $20.48 | $20.50 | $19.79 | 5.06M |
| 2026-09-23 | $20.34 | +0.64% | $20.36 | $20.50 | $20.03 | 6.08M |
| 2026-09-22 | $20.21 | +1.40% | $20.14 | $20.56 | $20.00 | 6.44M |
| 2026-09-21 | $19.93 | -3.67% | $20.65 | $20.79 | $19.82 | 9.48M |
| 2026-09-18 | $20.69 | -2.31% | $21.30 | $21.30 | $20.65 | 7.83M |
| 2026-09-17 | $21.18 | -0.98% | $21.65 | $21.83 | $21.16 | 4.07M |
| 2026-09-16 | $21.39 | +0.14% | $21.36 | $21.79 | $21.35 | 8.62M |
| 2026-09-15 | $21.36 | +0.52% | $21.27 | $21.39 | $21.01 | 4.96M |
| 2026-09-14 | $21.25 | +1.19% | $21.20 | $21.60 | $21.15 | 5.73M |
| 2026-09-11 | $21.00 | +0.29% | $21.06 | $21.33 | $20.89 | 8.32M |
| 2026-09-10 | $20.94 | -4.30% | $21.88 | $21.90 | $20.80 | 9.27M |
| 2026-09-09 | $21.88 | +0.55% | $21.67 | $22.13 | $21.53 | 7.74M |
| 2026-09-08 | $21.76 | +1.78% | $21.30 | $21.91 | $20.69 | 11.11M |
| 2026-09-04 | $21.38 | -3.39% | $22.10 | $22.17 | $21.03 | 14.73M |
| 2026-09-03 | $22.13 | -6.94% | $22.32 | $22.61 | $21.15 | 37.46M |
| 2026-09-02 | $23.78 | +0.30% | $23.80 | $24.13 | $23.72 | 6.88M |
| 2026-09-01 | $23.71 | +0.13% | $23.73 | $24.16 | $23.65 | 6.52M |
| 2026-08-31 | $23.68 | +1.24% | $23.33 | $23.79 | $23.24 | 6.56M |
| 2026-08-28 | $23.39 | +0.47% | $23.32 | $23.59 | $23.23 | 3.51M |
| 2026-08-27 | $23.28 | +0.22% | $23.01 | $23.46 | $22.89 | 3.47M |
| 2026-08-26 | $23.23 | -1.02% | $23.42 | $23.74 | $23.21 | 4.64M |
| 2026-08-25 | $23.47 | -2.86% | $24.09 | $24.18 | $23.31 | 4.59M |
| 2026-08-24 | $24.16 | +0.88% | $24.07 | $24.26 | $23.86 | 5.96M |
| 2026-08-21 | $23.95 | +0.76% | $23.70 | $24.16 | $23.59 | 5.27M |
| 2026-08-20 | $23.77 | -0.17% | $23.44 | $23.84 | $22.89 | 10.13M |
| 2026-08-19 | $23.81 | +4.16% | $22.84 | $24.26 | $22.84 | 12.09M |
| 2026-08-18 | $22.86 | +0.79% | $22.92 | $23.04 | $22.75 | 3.93M |
| 2026-08-17 | $22.68 | -2.11% | $23.12 | $23.30 | $22.67 | 4.29M |
| 2026-08-14 | $23.17 | -0.47% | $23.28 | $23.33 | $23.03 | 2.73M |
| 2026-08-13 | $23.28 | +3.01% | $22.70 | $23.33 | $22.70 | 5.70M |
| 2026-08-12 | $22.60 | -0.53% | $22.40 | $22.70 | $22.22 | 3.96M |
| 2026-08-11 | $22.72 | +1.34% | $22.26 | $22.84 | $22.11 | 4.60M |
| 2026-08-10 | $22.42 | -2.73% | $22.87 | $22.96 | $22.38 | 5.62M |
| 2026-08-07 | $23.05 | +2.17% | $22.56 | $23.21 | $22.49 | 4.39M |
| 2026-08-06 | $22.56 | -2.13% | $23.08 | $23.30 | $22.54 | 4.95M |
| 2026-08-05 | $23.05 | +1.27% | $22.86 | $23.06 | $22.56 | 4.57M |
| 2026-08-04 | $22.76 | +1.74% | $22.18 | $22.87 | $22.11 | 4.81M |
| 2026-08-03 | $22.37 | +1.77% | $22.23 | $22.56 | $22.18 | 5.14M |
| 2026-07-31 | $21.98 | -0.45% | $21.98 | $22.12 | $21.74 | 4.79M |
| 2026-07-30 | $22.08 | -3.83% | $22.60 | $22.68 | $21.92 | 5.41M |
| 2026-07-29 | $22.96 | +0.66% | $22.81 | $23.13 | $22.53 | 6.50M |
| 2026-07-28 | $22.81 | +1.97% | $22.87 | $23.44 | $22.78 | 8.01M |
| 2026-07-27 | $22.37 | +2.43% | $21.99 | $22.73 | $21.93 | 4.71M |
| 2026-07-24 | $21.84 | +2.01% | $21.44 | $21.95 | $21.36 | 5.57M |
| 2026-07-23 | $21.41 | -2.15% | $21.85 | $21.87 | $21.28 | 6.21M |
| 2026-07-22 | $21.88 | -2.06% | $22.60 | $22.71 | $21.88 | 5.25M |
| 2026-07-21 | $22.34 | +1.13% | $22.38 | $22.66 | $21.97 | 5.45M |
| 2026-07-20 | $22.09 | +0.05% | $22.01 | $22.15 | $21.69 | 4.59M |
| 2026-07-17 | $22.08 | -2.52% | $23.00 | $23.35 | $21.98 | 6.59M |
| 2026-07-16 | $22.65 | +3.47% | $22.18 | $22.80 | $22.12 | 6.53M |
| 2026-07-15 | $21.89 | -0.95% | $21.91 | $22.42 | $21.55 | 6.13M |
| 2026-07-14 | $22.10 | -0.23% | $22.16 | $22.19 | $21.69 | 4.67M |
| 2026-07-13 | $22.15 | +0.36% | $22.19 | $22.81 | $22.03 | 6.23M |
| 2026-07-10 | $22.07 | +2.79% | $21.58 | $22.12 | $21.41 | 4.95M |
| 2026-07-09 | $21.47 | -2.36% | $21.77 | $22.06 | $21.46 | 7.39M |
| 2026-07-08 | $21.99 | -3.97% | $23.07 | $23.23 | $21.98 | 9.01M |
| 2026-07-07 | $22.90 | +1.06% | $23.14 | $23.67 | $22.87 | 7.04M |
| 2026-07-06 | $22.66 | -2.83% | $23.24 | $23.25 | $22.37 | 5.36M |
| 2026-07-02 | $23.32 | -0.64% | $23.46 | $23.59 | $22.83 | 7.84M |
| 2026-07-01 | $23.47 | +5.39% | $22.84 | $23.76 | $22.76 | 7.81M |
| 2026-06-30 | $22.27 | -3.22% | $23.00 | $23.00 | $22.12 | 6.13M |
| 2026-06-29 | $23.01 | +1.23% | $22.78 | $23.11 | $22.48 | 8.39M |
| 2026-06-26 | $22.73 | +1.70% | $22.44 | $22.83 | $22.28 | 7.76M |
| 2026-06-25 | $22.35 | +0.49% | $22.33 | $22.79 | $22.27 | 10.35M |
| 2026-06-24 | $22.24 | +4.86% | $21.34 | $22.35 | $21.34 | 11.27M |
| 2026-06-23 | $21.21 | +3.97% | $20.87 | $21.42 | $20.73 | 10.71M |
| 2026-06-22 | $20.40 | -3.55% | $20.97 | $21.17 | $20.38 | 11.64M |
| 2026-06-18 | $21.15 | +0.19% | $21.07 | $21.37 | $20.95 | 62.14M |
| 2026-06-17 | $21.11 | -3.03% | $21.70 | $22.03 | $20.85 | 11.28M |
| 2026-06-16 | $21.77 | -2.42% | $22.50 | $22.50 | $21.68 | 10.11M |
| 2026-06-15 | $22.31 | -2.19% | $22.70 | $22.81 | $22.27 | 7.29M |
| 2026-06-12 | $22.81 | +0.35% | $22.77 | $22.97 | $22.64 | 7.76M |
| 2026-06-11 | $22.73 | -0.66% | $22.80 | $23.22 | $22.64 | 9.66M |
| 2026-06-10 | $22.88 | +3.39% | $22.26 | $23.24 | $22.11 | 13.94M |
| 2026-06-09 | $22.13 | +2.98% | $21.43 | $22.18 | $21.27 | 12.81M |
| 2026-06-08 | $21.49 | -0.88% | $22.17 | $22.30 | $20.62 | 15.21M |
| 2026-06-05 | $21.68 | +0.60% | $21.73 | $21.94 | $21.20 | 13.46M |
| 2026-06-04 | $21.55 | +2.67% | $21.41 | $21.76 | $21.20 | 10.40M |
| 2026-06-03 | $20.99 | 0.00% | $20.73 | $21.62 | $20.65 | 10.52M |
| 2026-06-02 | $20.99 | -0.43% | $21.16 | $21.38 | $20.92 | 5.98M |
| 2026-06-01 | $21.08 | -0.14% | $20.94 | $21.32 | $20.85 | 8.85M |
| 2026-05-29 | $21.11 | +1.49% | $20.80 | $21.37 | $20.68 | 9.29M |
| 2026-05-28 | $20.80 | +1.46% | $20.55 | $21.02 | $20.37 | 6.31M |
| 2026-05-27 | $20.50 | +1.84% | $20.18 | $20.85 | $20.18 | 8.28M |
| 2026-05-26 | $20.13 | -2.19% | $20.57 | $20.60 | $20.13 | 7.14M |