Campbell Soup Company - CPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.02	26.83	26.83	27.12	26.68	5.61M
February 19, 2026	27.53	26.96	26.96	27.58	26.86	6.4M
February 18, 2026	27.72	27.53	27.53	28.03	27.34	4.98M
February 17, 2026	29.61	27.77	27.77	29.69	27.08	9.27M
February 13, 2026	29.07	29.49	29.49	29.99	29	5.68M
February 12, 2026	29.38	29.02	29.02	29.46	28.76	5.86M
February 11, 2026	28.83	29.32	29.32	29.36	28.27	4.23M
February 10, 2026	29	29.15	29.15	29.44	28.78	4.65M
February 09, 2026	28.83	28.93	28.93	29.05	28.41	3.62M
February 06, 2026	28.63	28.83	28.83	28.94	28.49	4.59M
February 05, 2026	28.65	28.71	28.71	28.83	28.07	6.92M
February 04, 2026	27.09	28.43	28.43	28.62	27.06	11.02M
February 03, 2026	27.2	26.9	26.9	27.69	26.84	9.23M
February 02, 2026	28.1	27.53	27.53	28.1	27.21	7.21M
January 30, 2026	27.08	27.98	27.98	28.12	27.02	9.81M
January 29, 2026	27.08	27.01	27.01	27.52	26.94	7.31M
January 28, 2026	27.31	26.98	26.98	27.56	26.67	6.07M
January 27, 2026	27.01	27.37	27.37	27.38	26.99	6.16M
January 26, 2026	26.86	27.14	27.14	27.22	26.78	9.38M
January 23, 2026	26.51	26.79	26.79	26.83	26.51	4.16M
January 22, 2026	26.1	26.55	26.55	26.76	26.08	4.85M
January 21, 2026	26.45	26.2	26.2	26.51	25.98	5.82M
January 20, 2026	26.09	26.46	26.46	26.73	25.89	8.05M
January 16, 2026	26.69	26.08	26.08	26.73	25.91	8.44M
January 15, 2026	26.72	26.9	26.9	26.93	26.21	6.6M
January 14, 2026	26.1	26.81	26.81	26.94	26.09	11.15M
January 13, 2026	26.34	26.11	26.11	26.56	26.08	9.07M
January 12, 2026	26.51	26.39	26.39	26.59	26.18	8.54M
January 09, 2026	26.5	26.43	26.43	26.69	26.18	5.77M
January 08, 2026	25.74	26.46	26.46	26.49	25.62	7.57M
January 07, 2026	27.15	26.26	25.87	27.32	26.18	9.28M
January 06, 2026	26.7	27.01	27.01	27.03	26.58	8.38M
January 05, 2026	27.66	26.67	26.67	27.71	26.63	9.99M
January 02, 2026	27.94	27.71	27.71	27.99	27.61	4.88M
December 31, 2025	28.06	27.87	27.87	28.17	27.86	3.19M
December 30, 2025	28.1	28.06	28.06	28.36	28.06	3.47M
December 29, 2025	28.24	28.15	28.15	28.27	28.04	5.1M
December 26, 2025	28	28.15	28.15	28.2	27.92	2.81M
December 24, 2025	27.7	28.02	28.02	28.06	27.7	2.66M
December 23, 2025	28.53	27.68	27.68	28.53	27.64	5.31M
December 22, 2025	28.49	28.55	28.55	28.96	28.31	4.68M
December 19, 2025	28.48	28.58	28.58	28.77	28.33	12.29M
December 18, 2025	28.71	28.69	28.69	29.06	28.61	4.51M
December 17, 2025	28.61	28.71	28.71	29.02	28.61	4.4M
December 16, 2025	28.41	28.68	28.68	28.95	28.2	7.44M
December 15, 2025	28.82	28.27	28.27	28.87	28.21	10.72M
December 12, 2025	28.5	28.74	28.74	28.95	28.5	7.32M
December 11, 2025	28.31	28.43	28.43	29.11	28.28	7.63M
December 10, 2025	28.5	28.18	28.18	28.58	27.85	10.01M
December 09, 2025	30.58	28.47	28.47	30.65	28.13	18.64M
December 08, 2025	29.6	30.04	30.04	30.37	29.57	13.03M
December 05, 2025	29.27	29.6	29.6	29.62	29.18	7.59M
December 04, 2025	29.79	29.36	29.36	29.81	29.15	7.75M
December 03, 2025	30	29.84	29.84	30.39	29.75	4.26M
December 02, 2025	30.65	29.89	29.89	30.65	29.6	6.23M
December 01, 2025	30.42	30.59	30.59	30.74	30.05	6.16M
November 28, 2025	30.21	30.48	30.48	30.54	30	4.11M
November 26, 2025	30.3	30.24	30.24	30.56	30.23	7.14M
November 25, 2025	30.57	30.42	30.42	31.02	30.3	5.05M
November 24, 2025	31.49	30.61	30.61	31.66	30.45	7.4M

Campbell Soup Company (CPB) NASDAQ